China Hongqiao Group Limited: O HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• ESS
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	01378	2011-03-24			Docs

• Buybacks
• Outstanding
• Short
• CCASS
• Total return
• Compare returns
• Prices
• Events
• Dealings
• Quote

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-01-15	0	35.68	35.62	35.68	34.64	36.84	46,967,676	1,673,743,778	35.636	35.68	35.62	35.68	34.64	36.84	46,967,676	35.636	-1.22%
2026-01-14	0	36.12	36.10	36.12	35.50	36.62	39,557,161	1,426,196,622	36.054	36.12	36.10	36.12	35.50	36.62	39,557,161	36.054	0.78%
2026-01-13	0	35.84	35.82	35.84	34.50	36.18	45,469,621	1,619,075,069	35.608	35.84	35.82	35.84	34.50	36.18	45,469,621	35.608	1.41%
2026-01-12	0	35.34	35.32	35.34	34.38	35.84	40,733,188	1,430,668,122	35.123	35.34	35.32	35.34	34.38	35.84	40,733,188	35.123	1.79%
2026-01-09	0	34.72	34.70	34.72	33.72	35.24	35,427,062	1,226,418,727	34.618	34.72	34.70	34.72	33.72	35.24	35,427,062	34.618	1.11%
2026-01-08	0	34.34	34.32	34.34	33.86	35.28	40,729,051	1,405,272,222	34.503	34.34	34.32	34.34	33.86	35.28	40,729,051	34.503	-3.27%
2026-01-07	0	35.50	35.50	35.52	35.32	36.98	43,198,031	1,553,655,047	35.966	35.50	35.50	35.52	35.32	36.98	43,198,031	35.966	0.68%
2026-01-06	0	35.26	35.24	35.26	33.96	35.94	79,225,762	2,777,696,588	35.061	35.26	35.24	35.26	33.96	35.94	79,225,762	35.061	6.14%
2026-01-05	0	33.22	33.20	33.22	32.98	35.18	70,621,273	2,389,618,759	33.837	33.22	33.20	33.22	32.98	35.18	70,621,273	33.837	-2.35%
2026-01-02	0	34.02	34.02	34.04	32.66	34.10	18,968,251	638,924,220	33.684	34.02	34.02	34.04	32.66	34.10	18,968,251	33.684	4.29%
2025-12-31	0	32.62	32.54	32.62	32.36	33.20	15,392,641	503,918,990	32.738	32.62	32.54	32.62	32.36	33.20	15,392,641	32.738	0.00%
2025-12-30	0	32.62	32.62	32.64	30.84	32.78	34,323,067	1,104,985,492	32.194	32.62	32.62	32.64	30.84	32.78	34,323,067	32.194	2.71%
2025-12-29	0	31.76	31.74	31.76	31.60	33.76	32,666,778	1,056,011,640	32.327	31.76	31.74	31.76	31.60	33.76	32,666,778	32.327	-1.73%
2025-12-24	0	32.32	32.28	32.32	31.28	32.46	19,667,412	625,851,613	31.822	32.32	32.28	32.32	31.28	32.46	19,667,412	31.822	2.34%
2025-12-23	0	31.58	31.56	31.58	31.32	32.66	24,206,729	773,501,757	31.954	31.58	31.56	31.58	31.32	32.66	24,206,729	31.954	-1.50%
2025-12-22	0	32.06	32.04	32.06	31.64	32.66	29,548,145	945,849,339	32.010	32.06	32.04	32.06	31.64	32.66	29,548,145	32.010	1.14%
2025-12-19	0	31.70	31.68	31.70	30.94	32.20	56,168,835	1,777,235,197	31.641	31.70	31.68	31.70	30.94	32.20	56,168,835	31.641	0.63%
2025-12-18	0	31.50	31.48	31.50	31.08	31.78	20,288,009	637,757,175	31.435	31.50	31.48	31.50	31.08	31.78	20,288,009	31.435	-0.13%
2025-12-17	0	31.54	31.52	31.54	31.00	31.90	21,481,589	675,304,263	31.436	31.54	31.52	31.54	31.00	31.90	21,481,589	31.436	1.61%
2025-12-16	0	31.04	31.04	31.06	29.90	32.00	46,668,117	1,427,381,577	30.586	31.04	31.04	31.06	29.90	32.00	46,668,117	30.586	-2.82%
2025-12-15	0	31.94	31.92	31.94	31.66	32.72	28,688,842	919,735,046	32.059	31.94	31.92	31.94	31.66	32.72	28,688,842	32.059	-2.26%
2025-12-12	0	32.68	32.68	32.70	31.66	32.76	37,845,465	1,229,286,184	32.482	32.68	32.68	32.70	31.66	32.76	37,845,465	32.482	4.21%
2025-12-11	0	31.36	31.36	31.38	31.22	32.76	29,441,700	935,969,896	31.791	31.36	31.36	31.38	31.22	32.76	29,441,700	31.791	-2.00%
2025-12-10	0	32.00	31.98	32.00	31.06	32.06	30,928,570	980,538,105	31.703	32.00	31.98	32.00	31.06	32.06	30,928,570	31.703	2.11%
2025-12-09	0	31.34	31.32	31.34	31.00	32.62	39,427,735	1,238,694,039	31.417	31.34	31.32	31.34	31.00	32.62	39,427,735	31.417	-3.87%
2025-12-08	0	32.60	32.58	32.60	32.30	33.60	58,061,067	1,909,908,261	32.895	32.60	32.58	32.60	32.30	33.60	58,061,067	32.895	-3.38%
2025-12-05	0	33.74	33.70	33.74	33.08	33.74	60,383,180	2,026,603,405	33.562	33.74	33.70	33.74	33.08	33.74	60,383,180	33.562	2.24%
2025-12-04	0	33.00	33.00	33.02	32.58	34.32	39,291,055	1,305,446,304	33.225	33.00	33.00	33.02	32.58	34.32	39,291,055	33.225	0.18%
2025-12-03	0	32.94	32.92	32.94	31.74	33.40	31,904,040	1,047,197,257	32.823	32.94	32.92	32.94	31.74	33.40	31,904,040	32.823	2.30%
2025-12-02	0	32.20	32.18	32.20	31.62	32.24	28,185,839	901,426,858	31.982	32.20	32.18	32.20	31.62	32.24	28,185,839	31.982	1.32%
2025-12-01	0	31.78	31.74	31.78	31.06	32.14	40,633,060	1,283,538,247	31.589	31.78	31.74	31.78	31.06	32.14	40,633,060	31.589	2.98%
2025-11-28	0	30.86	30.82	30.86	30.22	31.04	23,544,838	725,498,377	30.813	30.86	30.82	30.86	30.22	31.04	23,544,838	30.813	0.65%
2025-11-27	0	30.66	30.64	30.66	30.30	31.12	30,890,350	948,665,002	30.711	30.66	30.64	30.66	30.30	31.12	30,890,350	30.711	2.47%
2025-11-26	0	29.92	29.90	29.92	29.82	30.80	35,508,977	1,071,556,020	30.177	29.92	29.90	29.92	29.82	30.80	35,508,977	30.177	-1.97%
2025-11-25	0	30.52	30.50	30.52	30.24	31.34	53,658,953	1,646,191,175	30.679	30.52	30.50	30.52	30.24	31.34	53,658,953	30.679	2.90%
2025-11-24	0	29.66	29.62	29.66	29.04	30.10	43,896,362	1,295,469,537	29.512	29.66	29.62	29.66	29.04	30.10	43,896,362	29.512	0.47%
2025-11-21	0	29.52	29.50	29.52	29.22	30.22	45,891,133	1,359,990,930	29.635	29.52	29.50	29.52	29.22	30.22	45,891,133	29.635	-3.78%
2025-11-20	0	30.68	30.66	30.68	30.16	31.68	67,034,930	2,062,846,978	30.773	30.68	30.66	30.68	30.16	31.68	67,034,930	30.773	0.20%
2025-11-19	0	30.62	30.60	30.62	30.10	30.84	44,121,703	1,346,834,439	30.525	30.62	30.60	30.62	30.10	30.84	44,121,703	30.525	0.72%
2025-11-18	0	30.40	30.40	30.44	29.66	30.82	577,405,411	17,049,451,355	29.528	30.40	30.40	30.44	29.66	30.82	577,405,411	29.528	-5.88%
2025-11-17	0	32.30	32.30	32.32	32.00	33.52	58,633,524	1,909,809,121	32.572	32.30	32.30	32.32	32.00	33.52	58,633,524	32.572	-3.64%
2025-11-14	0	33.52	33.52	33.54	33.48	34.80	36,041,696	1,223,171,528	33.938	33.52	33.52	33.54	33.48	34.80	36,041,696	33.938	-3.95%
2025-11-13	0	34.90	34.88	34.90	33.88	35.10	36,781,923	1,275,308,262	34.672	34.90	34.88	34.90	33.88	35.10	36,781,923	34.672	2.53%
2025-11-12	0	34.04	34.02	34.04	32.22	34.26	41,424,585	1,389,838,284	33.551	34.04	34.02	34.04	32.22	34.26	41,424,585	33.551	5.06%
2025-11-11	0	32.40	32.38	32.40	31.80	33.16	28,680,726	925,758,360	32.278	32.40	32.38	32.40	31.80	33.16	28,680,726	32.278	1.50%
2025-11-10	0	31.92	31.88	31.92	31.32	32.72	38,238,539	1,217,056,226	31.828	31.92	31.88	31.92	31.32	32.72	38,238,539	31.828	-1.24%
2025-11-07	0	32.32	32.32	32.34	31.80	32.88	32,093,760	1,030,889,435	32.121	32.32	32.32	32.34	31.80	32.88	32,093,760	32.121	-0.31%
2025-11-06	0	32.42	32.42	32.44	29.52	32.64	47,388,948	1,508,630,815	31.835	32.42	32.42	32.44	29.52	32.64	47,388,948	31.835	9.90%
2025-11-05	0	29.50	29.50	29.52	28.30	29.76	26,340,983	768,373,146	29.170	29.50	29.50	29.52	28.30	29.76	26,340,983	29.170	-0.61%
2025-11-04	0	29.68	29.66	29.68	29.24	30.74	35,882,553	1,068,888,617	29.789	29.68	29.66	29.68	29.24	30.74	35,882,553	29.789	-2.43%
2025-11-03	0	30.42	30.42	30.44	28.82	30.80	39,182,712	1,172,017,541	29.912	30.42	30.42	30.44	28.82	30.80	39,182,712	29.912	3.05%
2025-10-31	0	29.52	29.50	29.52	29.30	30.36	30,578,726	909,827,123	29.754	29.52	29.50	29.52	29.30	30.36	30,578,726	29.754	-1.34%
2025-10-30	0	29.92	29.92	29.94	28.60	30.04	51,779,769	1,530,024,710	29.549	29.92	29.92	29.94	28.60	30.04	51,779,769	29.549	8.17%
2025-10-28	0	27.66	27.66	27.68	27.42	28.96	26,761,866	750,725,862	28.052	27.66	27.66	27.68	27.42	28.96	26,761,866	28.052	-3.35%
2025-10-27	0	28.62	28.58	28.62	27.36	28.96	26,364,414	743,846,988	28.214	28.62	28.58	28.62	27.36	28.96	26,364,414	28.214	3.25%
2025-10-24	0	27.72	27.70	27.72	26.84	27.76	32,248,771	883,081,643	27.383	27.72	27.70	27.72	26.84	27.76	32,248,771	27.383	4.29%
2025-10-23	0	26.58	26.56	26.58	25.44	26.94	43,250,665	1,135,484,034	26.254	26.58	26.56	26.58	25.44	26.94	43,250,665	26.254	4.48%
2025-10-22	0	25.44	25.42	25.44	24.16	25.52	31,231,731	779,175,814	24.948	25.44	25.42	25.44	24.16	25.52	31,231,731	24.948	0.39%
2025-10-21	0	25.34	25.32	25.34	25.22	26.22	33,570,172	860,091,384	25.621	25.34	25.32	25.34	25.22	26.22	33,570,172	25.621	0.00%
2025-10-20	0	25.34	25.34	25.36	25.02	26.08	29,494,840	746,934,311	25.324	25.34	25.34	25.36	25.02	26.08	29,494,840	25.324	0.32%
2025-10-17	0	25.26	25.24	25.26	25.04	26.62	30,944,896	790,921,536	25.559	25.26	25.24	25.26	25.04	26.62	30,944,896	25.559	-3.00%
2025-10-16	0	26.04	26.02	26.04	25.76	26.98	31,010,486	817,193,958	26.352	26.04	26.02	26.04	25.76	26.98	31,010,486	26.352	0.54%
2025-10-15	0	25.90	25.88	25.90	24.88	26.00	37,561,302	957,340,558	25.487	25.90	25.88	25.90	24.88	26.00	37,561,302	25.487	2.45%
2025-10-14	0	25.28	25.28	25.30	25.06	27.60	53,987,476	1,404,848,900	26.022	25.28	25.28	25.30	25.06	27.60	53,987,476	26.022	-4.10%
2025-10-13	0	26.36	26.36	26.38	25.06	26.44	33,062,908	856,101,601	25.893	26.36	26.36	26.38	25.06	26.44	33,062,908	25.893	1.00%
2025-10-10	0	26.10	26.08	26.10	25.94	27.58	37,877,947	1,008,155,648	26.616	26.10	26.08	26.10	25.94	27.58	37,877,947	26.616	-5.98%
2025-10-09	0	27.76	27.76	27.78	26.80	28.02	36,216,413	997,164,331	27.533	27.76	27.76	27.78	26.80	28.02	36,216,413	27.533	3.12%
2025-10-08	0	26.92	26.92	26.94	26.10	27.28	13,176,215	354,293,237	26.889	26.92	26.92	26.94	26.10	27.28	13,176,215	26.889	1.51%
2025-10-06	0	26.52	26.50	26.52	26.46	27.36	7,933,425	212,268,669	26.756	26.52	26.50	26.52	26.46	27.36	7,933,425	26.756	-1.19%
2025-10-03	0	26.84	26.84	26.86	26.50	27.18	8,866,908	236,904,842	26.718	26.84	26.84	26.86	26.50	27.18	8,866,908	26.718	-0.81%
2025-10-02	0	27.06	27.04	27.06	26.18	27.26	14,442,429	388,511,838	26.901	27.06	27.04	27.06	26.18	27.26	14,442,429	26.901	2.42%
2025-09-30	0	26.42	26.40	26.42	25.96	27.00	36,144,602	956,707,831	26.469	26.42	26.40	26.42	25.96	27.00	36,144,602	26.469	1.85%
2025-09-29	0	25.94	25.92	25.94	24.74	26.12	30,547,667	785,667,199	25.719	25.94	25.92	25.94	24.74	26.12	30,547,667	25.719	3.93%
2025-09-26	0	24.96	24.94	24.96	24.42	25.46	28,055,197	701,694,901	25.011	24.96	24.94	24.96	24.42	25.46	28,055,197	25.011	0.97%
2025-09-25	0	24.72	24.70	24.72	24.62	26.08	41,723,950	1,041,934,025	24.972	24.72	24.70	24.72	24.62	26.08	41,723,950	24.972	-3.06%
2025-09-24	0	25.50	25.50	25.52	25.06	26.04	26,977,974	689,605,009	25.562	25.50	25.50	25.52	25.06	26.04	26,977,974	25.562	0.24%
2025-09-23	0	25.44	25.44	25.46	24.90	26.46	34,750,085	883,798,701	25.433	25.44	25.44	25.46	24.90	26.46	34,750,085	25.433	-3.05%
2025-09-22	0	26.24	26.24	26.26	25.62	26.74	21,722,241	567,504,627	26.126	26.24	26.24	26.26	25.62	26.74	21,722,241	26.126	-0.83%
2025-09-19	0	26.46	26.46	26.48	25.26	26.64	40,097,639	1,051,047,003	26.212	26.46	26.46	26.48	25.26	26.64	40,097,639	26.212	4.67%
2025-09-18	0	25.28	25.26	25.28	25.00	25.84	30,034,045	760,594,661	25.324	25.28	25.26	25.28	25.00	25.84	30,034,045	25.324	-2.02%
2025-09-17	0	25.80	25.78	25.80	25.04	25.96	31,355,716	799,230,487	25.489	25.80	25.78	25.80	25.04	25.96	31,355,716	25.489	-0.15%
2025-09-16	0	25.84	25.80	25.84	24.86	26.90	44,403,240	1,131,465,377	25.482	25.84	25.80	25.84	24.86	26.90	44,403,240	25.482	-2.86%
2025-09-15	0	26.60	26.58	26.60	26.34	27.04	21,893,397	583,839,739	26.667	26.60	26.58	26.60	26.34	27.04	21,893,397	26.667	-0.89%
2025-09-12	0	26.84	26.84	26.86	25.70	26.84	43,001,689	1,138,565,682	26.477	26.84	26.84	26.86	25.70	26.84	43,001,689	26.477	7.02%
2025-09-11	0	25.08	25.08	25.10	24.20	25.44	36,405,408	911,863,445	25.047	25.08	25.08	25.10	24.20	25.44	36,405,408	25.047	3.64%
2025-09-10	0	24.20	24.18	24.20	23.70	24.42	26,597,277	643,923,149	24.210	24.20	24.18	24.20	23.70	24.42	26,597,277	24.210	1.00%
2025-09-09	0	23.96	23.94	23.96	23.76	24.94	38,149,279	921,880,368	24.165	23.96	23.94	23.96	23.76	24.94	38,149,279	24.165	-2.60%
2025-09-08	0	24.60	24.56	24.60	24.38	25.36	28,960,543	717,474,840	24.774	24.60	24.56	24.60	24.38	25.36	28,960,543	24.774	-1.44%
2025-09-05	0	24.96	24.94	24.96	23.88	25.02	30,942,650	761,207,853	24.601	24.96	24.94	24.96	23.88	25.02	30,942,650	24.601	5.14%
2025-09-04	0	23.74	23.70	23.74	23.56	25.48	66,463,504	1,591,375,085	23.944	23.74	23.70	23.74	23.56	25.48	66,463,504	23.944	-6.17%
2025-09-03	0	25.30	25.28	25.30	24.68	25.56	35,011,449	878,254,346	25.085	25.30	25.28	25.30	24.68	25.56	35,011,449	25.085	1.77%
2025-09-02	0	24.86	24.84	24.86	24.60	26.02	89,875,961	2,284,898,784	25.423	24.86	24.84	24.86	24.60	26.02	89,875,961	25.423	-3.27%
2025-09-01	0	25.70	25.68	25.70	25.66	25.96	41,009,244	1,053,311,323	25.685	25.70	25.68	25.70	25.66	25.96	41,009,244	25.685	1.02%
2025-08-29	0	25.44	25.44	25.46	25.44	25.72	33,834,373	862,496,450	25.492	25.44	25.44	25.46	25.44	25.72	33,834,373	25.492	0.95%
2025-08-28	0	25.20	25.18	25.20	25.16	25.42	40,856,253	1,029,511,742	25.198	25.20	25.18	25.20	25.16	25.42	40,856,253	25.198	0.00%
2025-08-27	0	25.20	25.20	25.22	24.96	25.56	37,365,556	943,447,393	25.249	25.20	25.20	25.22	24.96	25.56	37,365,556	25.249	1.12%
2025-08-26	0	24.92	24.90	24.92	24.62	25.38	35,042,953	872,186,501	24.889	24.92	24.90	24.92	24.62	25.38	35,042,953	24.889	1.55%
2025-08-25	0	24.54	24.52	24.54	24.42	25.60	43,602,829	1,084,975,212	24.883	24.54	24.52	24.54	24.42	25.60	43,602,829	24.883	-0.41%
2025-08-22	0	24.64	24.62	24.64	24.16	24.72	46,621,523	1,133,834,518	24.320	24.64	24.62	24.64	24.16	24.72	46,621,523	24.320	2.24%
2025-08-21	0	24.10	24.08	24.10	23.86	24.66	43,240,140	1,048,200,827	24.241	24.10	24.08	24.10	23.86	24.66	43,240,140	24.241	1.69%
2025-08-20	0	23.70	23.70	23.72	23.22	24.22	31,719,230	754,548,935	23.788	23.70	23.70	23.72	23.22	24.22	31,719,230	23.788	0.68%
2025-08-19	0	23.54	23.54	23.56	23.38	24.00	27,518,929	648,591,240	23.569	23.54	23.54	23.56	23.38	24.00	27,518,929	23.569	1.29%
2025-08-18	0	23.24	23.24	23.26	22.10	23.80	58,096,818	1,337,917,705	23.029	23.24	23.24	23.26	22.10	23.80	58,096,818	23.029	-0.60%
2025-08-15	0	23.38	23.36	23.38	22.24	23.46	29,339,642	680,073,222	23.179	23.38	23.36	23.38	22.24	23.46	29,339,642	23.179	4.47%
2025-08-14	0	22.38	22.36	22.38	22.30	23.10	27,599,740	622,743,763	22.563	22.38	22.36	22.38	22.30	23.10	27,599,740	22.563	-2.01%
2025-08-13	0	22.84	22.82	22.84	22.38	23.04	24,879,008	567,795,990	22.822	22.84	22.82	22.84	22.38	23.04	24,879,008	22.822	2.70%
2025-08-12	0	22.24	22.22	22.24	21.92	22.56	17,678,014	392,015,914	22.175	22.24	22.22	22.24	21.92	22.56	17,678,014	22.175	0.18%
2025-08-11	0	22.20	22.20	22.22	22.08	23.00	19,232,100	428,649,142	22.288	22.20	22.20	22.22	22.08	23.00	19,232,100	22.288	-2.03%
2025-08-08	0	22.66	22.64	22.66	21.70	22.72	30,806,692	690,632,148	22.418	22.66	22.64	22.66	21.70	22.72	30,806,692	22.418	3.75%
2025-08-07	0	21.84	21.82	21.84	21.38	21.98	19,828,926	431,129,135	21.742	21.84	21.82	21.84	21.38	21.98	19,828,926	21.742	1.30%
2025-08-06	0	21.56	21.54	21.56	21.14	21.66	17,312,301	372,319,098	21.506	21.56	21.54	21.56	21.14	21.66	17,312,301	21.506	1.22%
2025-08-05	0	21.30	21.26	21.30	20.60	21.40	22,094,515	465,167,792	21.054	21.30	21.26	21.30	20.60	21.40	22,094,515	21.054	1.72%
2025-08-04	0	20.94	20.92	20.94	20.06	20.98	25,211,773	521,213,930	20.673	20.94	20.92	20.94	20.06	20.98	25,211,773	20.673	2.90%
2025-08-01	0	20.35	20.30	20.35	20.00	20.85	34,246,380	695,914,718	20.321	20.35	20.30	20.35	20.00	20.85	34,246,380	20.321	-2.16%
2025-07-31	0	20.80	20.75	20.80	20.45	21.10	33,484,057	695,486,544	20.771	20.80	20.75	20.80	20.45	21.10	33,484,057	20.771	-2.12%
2025-07-30	0	21.25	21.20	21.25	21.15	21.80	34,527,461	740,862,968	21.457	21.25	21.20	21.25	21.15	21.80	34,527,461	21.457	-0.47%
2025-07-29	0	21.35	21.30	21.35	20.85	21.50	25,765,182	546,260,941	21.202	21.35	21.30	21.35	20.85	21.50	25,765,182	21.202	0.95%
2025-07-28	0	21.15	21.15	21.20	20.80	21.55	24,879,823	526,713,788	21.170	21.15	21.15	21.20	20.80	21.55	24,879,823	21.170	-1.86%
2025-07-25	0	21.55	21.50	21.55	21.35	22.00	37,110,065	800,471,184	21.570	21.55	21.50	21.55	21.35	22.00	37,110,065	21.570	-2.05%
2025-07-24	0	22.00	22.00	22.05	20.60	22.15	48,540,323	1,050,160,045	21.635	22.00	22.00	22.05	20.60	22.15	48,540,323	21.635	6.28%
2025-07-23	0	20.70	20.65	20.70	20.35	21.25	39,830,259	825,678,374	20.730	20.70	20.65	20.70	20.35	21.25	39,830,259	20.730	-0.72%
2025-07-22	0	20.85	20.85	20.90	20.00	21.00	35,957,946	741,360,673	20.617	20.85	20.85	20.90	20.00	21.00	35,957,946	20.617	3.47%
2025-07-21	0	20.15	20.10	20.15	19.46	20.30	40,437,442	805,346,501	19.916	20.15	20.10	20.15	19.46	20.30	40,437,442	19.916	4.62%
2025-07-18	0	19.26	19.24	19.26	18.74	19.46	30,795,888	591,946,820	19.222	19.26	19.24	19.26	18.74	19.46	30,795,888	19.222	3.44%
2025-07-17	0	18.62	18.60	18.62	18.24	18.96	31,516,996	588,534,040	18.674	18.62	18.60	18.62	18.24	18.96	31,516,996	18.674	1.64%
2025-07-16	0	18.32	18.30	18.32	17.96	18.48	18,168,310	331,922,806	18.269	18.32	18.30	18.32	17.96	18.48	18,168,310	18.269	0.77%
2025-07-15	0	18.18	18.16	18.18	17.90	18.20	14,352,222	259,144,552	18.056	18.18	18.16	18.18	17.90	18.20	14,352,222	18.056	0.89%
2025-07-14	0	18.02	18.00	18.02	17.86	18.34	21,942,903	395,666,463	18.032	18.02	18.00	18.02	17.86	18.34	21,942,903	18.032	-1.10%
2025-07-11	0	18.22	18.20	18.22	18.02	18.66	21,428,048	393,432,700	18.361	18.22	18.20	18.22	18.02	18.66	21,428,048	18.361	0.33%
2025-07-10	0	18.16	18.14	18.16	17.84	18.28	23,012,062	417,294,814	18.134	18.16	18.14	18.16	17.84	18.28	23,012,062	18.134	1.45%
2025-07-09	0	17.90	17.88	17.90	17.52	18.14	30,277,750	540,549,895	17.853	17.90	17.88	17.90	17.52	18.14	30,277,750	17.853	-1.10%
2025-07-08	0	18.10	18.10	18.12	17.82	18.16	25,402,260	456,125,674	17.956	18.10	18.10	18.12	17.82	18.16	25,402,260	17.956	0.78%
2025-07-07	0	17.96	17.94	17.96	17.82	18.36	29,133,593	523,410,233	17.966	17.96	17.94	17.96	17.82	18.36	29,133,593	17.966	-2.50%
2025-07-04	0	18.42	18.40	18.42	17.96	18.74	34,305,661	631,047,104	18.395	18.42	18.40	18.42	17.96	18.74	34,305,661	18.395	-1.39%
2025-07-03	0	18.68	18.66	18.68	18.20	18.74	29,713,686	549,767,012	18.502	18.68	18.66	18.68	18.20	18.74	29,713,686	18.502	2.98%
2025-07-02	0	18.14	18.12	18.14	18.02	18.70	34,994,372	639,402,860	18.272	18.14	18.12	18.14	18.02	18.70	34,994,372	18.272	0.89%
2025-06-30	0	17.98	17.96	17.98	17.62	18.22	24,959,172	446,857,148	17.904	17.98	17.96	17.98	17.62	18.22	24,959,172	17.904	0.45%
2025-06-27	0	17.90	17.88	17.90	17.58	18.54	49,651,827	894,780,049	18.021	17.90	17.88	17.90	17.58	18.54	49,651,827	18.021	0.11%
2025-06-26	0	17.88	17.86	17.88	16.98	18.04	51,826,157	914,978,505	17.655	17.88	17.86	17.88	16.98	18.04	51,826,157	17.655	4.20%
2025-06-25	0	17.16	17.12	17.16	16.88	17.34	28,208,910	483,156,977	17.128	17.16	17.12	17.16	16.88	17.34	28,208,910	17.128	1.42%
2025-06-24	0	16.92	16.90	16.92	16.34	17.28	54,601,884	926,370,851	16.966	16.92	16.90	16.92	16.34	17.28	54,601,884	16.966	6.42%
2025-06-23	0	15.90	15.88	15.90	15.76	16.22	20,336,743	323,561,327	15.910	15.90	15.88	15.90	15.76	16.22	20,336,743	15.910	-1.24%
2025-06-20	0	16.10	16.08	16.10	15.58	16.14	28,515,287	456,228,520	15.999	16.10	16.08	16.10	15.58	16.14	28,515,287	15.999	2.94%
2025-06-19	0	15.64	15.62	15.64	15.50	16.46	33,010,613	521,151,687	15.787	15.64	15.62	15.64	15.50	16.46	33,010,613	15.787	-4.98%
2025-06-18	0	16.46	16.44	16.46	15.84	16.70	45,503,615	742,749,216	16.323	16.46	16.44	16.46	15.84	16.70	45,503,615	16.323	3.39%
2025-06-17	0	15.92	15.90	15.92	15.60	15.98	17,867,642	282,461,465	15.809	15.92	15.90	15.92	15.60	15.98	17,867,642	15.809	1.27%
2025-06-16	0	15.72	15.70	15.72	15.40	16.10	17,171,483	270,535,023	15.755	15.72	15.70	15.72	15.40	16.10	17,171,483	15.755	-0.13%
2025-06-13	0	15.74	15.72	15.74	15.50	15.96	23,676,220	372,304,911	15.725	15.74	15.72	15.74	15.50	15.96	23,676,220	15.725	0.77%
2025-06-12	0	15.62	15.62	15.64	15.36	16.20	71,718,099	1,128,579,360	15.736	15.62	15.62	15.64	15.36	16.20	71,718,099	15.736	-1.76%
2025-06-11	0	15.90	15.88	15.90	15.14	16.04	39,031,054	615,649,524	15.773	15.90	15.88	15.90	15.14	16.04	39,031,054	15.773	4.61%
2025-06-10	0	15.20	15.18	15.20	14.50	15.26	35,505,971	533,344,968	15.021	15.20	15.18	15.20	14.50	15.26	35,505,971	15.021	4.83%
2025-06-09	0	14.50	14.48	14.50	14.28	14.70	15,629,788	225,446,014	14.424	14.50	14.48	14.50	14.28	14.70	15,629,788	14.424	-0.55%
2025-06-06	0	14.58	14.56	14.58	14.22	14.66	27,985,575	406,009,442	14.508	14.58	14.56	14.58	14.22	14.66	27,985,575	14.508	2.82%
2025-06-05	0	14.18	14.16	14.18	14.10	14.52	25,066,042	359,062,785	14.325	14.18	14.16	14.18	14.10	14.52	25,066,042	14.325	-1.12%
2025-06-04	0	14.34	14.32	14.34	14.12	14.48	15,934,327	228,309,649	14.328	14.34	14.32	14.34	14.12	14.48	15,934,327	14.328	1.70%
2025-06-03	0	14.10	14.08	14.10	14.02	14.28	18,494,897	261,348,467	14.131	14.10	14.08	14.10	14.02	14.28	18,494,897	14.131	0.71%
2025-06-02	0	14.00	13.98	14.00	13.68	14.00	9,004,420	124,718,811	13.851	14.00	13.98	14.00	13.68	14.00	9,004,420	13.851	-0.14%
2025-05-30	0	14.02	14.02	14.04	13.98	14.42	28,954,283	408,633,579	14.113	14.02	14.02	14.04	13.98	14.42	28,954,283	14.113	-2.37%
2025-05-29	0	14.36	14.34	14.36	14.18	14.48	18,979,100	272,220,336	14.343	14.36	14.34	14.36	14.18	14.48	18,979,100	14.343	0.42%
2025-05-28	0	14.30	14.26	14.30	14.08	14.30	16,716,794	237,600,093	14.213	14.30	14.26	14.30	14.08	14.30	16,716,794	14.213	1.71%
2025-05-27	0	14.06	14.04	14.06	13.82	14.54	35,965,453	507,155,173	14.101	14.06	14.04	14.06	13.82	14.54	35,965,453	14.101	-1.95%
2025-05-26	0	14.34	14.32	14.34	14.30	14.68	23,885,488	344,794,979	14.435	14.34	14.32	14.34	14.30	14.68	23,885,488	14.435	-1.65%
2025-05-23	0	14.58	14.56	14.58	14.34	14.68	26,243,742	380,125,578	14.484	14.58	14.56	14.58	14.34	14.68	26,243,742	14.484	-0.27%
2025-05-22	0	14.62	14.60	14.62	14.40	14.72	27,174,368	395,409,718	14.551	14.62	14.60	14.62	14.40	14.72	27,174,368	14.551	-0.14%
2025-05-21	0	14.64	14.62	14.64	14.34	14.82	30,679,964	448,901,351	14.632	14.64	14.62	14.64	14.34	14.82	30,679,964	14.632	2.52%
2025-05-20	0	15.30	15.28	15.30	14.96	15.48	47,099,101	718,121,576	15.247	14.28	14.26	14.28	13.96	14.45	50,463,323	14.231	0.39%
2025-05-19	0	15.24	15.22	15.24	14.62	15.36	31,714,655	478,860,957	15.099	14.22	14.21	14.22	13.65	14.34	33,979,988	14.092	3.25%
2025-05-16	0	14.76	14.74	14.76	14.64	14.84	19,861,602	292,797,726	14.742	13.78	13.76	13.78	13.66	13.85	21,280,288	13.759	-0.40%
2025-05-15	0	14.82	14.80	14.82	14.74	15.16	25,122,528	373,581,621	14.870	13.83	13.81	13.83	13.76	14.15	26,916,994	13.879	-2.11%
2025-05-14	0	15.14	15.12	15.14	14.72	15.28	34,275,407	515,833,358	15.050	14.13	14.11	14.13	13.74	14.26	36,723,650	14.046	2.85%
2025-05-13	0	14.72	14.72	14.74	14.54	14.86	34,660,037	509,648,111	14.704	13.74	13.74	13.76	13.57	13.87	37,135,754	13.724	0.00%
2025-05-12	0	14.72	14.70	14.72	13.98	14.86	54,455,295	787,789,576	14.467	13.74	13.72	13.74	13.05	13.87	58,344,959	13.502	4.25%
2025-05-09	0	14.12	14.12	14.14	13.64	14.12	37,144,356	515,277,524	13.872	13.18	13.18	13.20	12.73	13.18	39,797,524	12.947	2.17%
2025-05-08	0	13.82	13.80	13.82	13.64	14.10	28,658,125	397,435,169	13.868	12.90	12.88	12.90	12.73	13.16	30,705,134	12.944	-0.86%
2025-05-07	0	13.94	13.92	13.94	13.80	14.32	34,331,150	480,677,559	14.001	13.01	12.99	13.01	12.88	13.37	36,783,375	13.068	0.29%
2025-05-06	0	13.90	13.90	13.92	13.76	14.16	37,593,394	522,978,921	13.911	12.97	12.97	12.99	12.84	13.22	40,278,636	12.984	-2.11%
2025-05-02	0	14.20	14.20	14.22	14.02	14.28	14,121,292	199,572,495	14.133	13.25	13.25	13.27	13.09	13.33	15,129,956	13.191	1.72%
2025-04-30	0	13.96	13.92	13.96	13.74	14.08	33,671,487	468,692,911	13.920	13.03	12.99	13.03	12.82	13.14	36,076,593	12.992	0.58%
2025-04-29	0	13.88	13.86	13.88	13.72	13.98	27,878,698	386,692,306	13.871	12.95	12.94	12.95	12.81	13.05	29,870,034	12.946	1.02%
2025-04-28	0	13.74	13.74	13.76	13.68	13.92	26,223,340	361,096,500	13.770	12.82	12.82	12.84	12.77	12.99	28,096,436	12.852	-0.15%
2025-04-25	0	13.76	13.76	13.82	13.66	14.12	40,491,937	562,549,027	13.893	12.84	12.84	12.90	12.75	13.18	43,384,218	12.967	1.33%
2025-04-24	0	13.58	13.56	13.58	13.18	13.74	35,127,990	472,567,259	13.453	12.67	12.66	12.67	12.30	12.82	37,637,132	12.556	-0.59%
2025-04-23	0	13.66	13.64	13.66	13.46	13.90	35,500,370	485,845,475	13.686	12.75	12.73	12.75	12.56	12.97	38,036,111	12.773	1.64%
2025-04-22	0	13.44	13.40	13.44	13.20	13.56	36,531,721	488,796,212	13.380	12.54	12.51	12.54	12.32	12.66	39,141,130	12.488	1.20%
2025-04-17	0	13.28	13.24	13.28	12.74	13.32	36,371,823	475,842,296	13.083	12.39	12.36	12.39	11.89	12.43	38,969,810	12.211	3.11%
2025-04-16	0	12.88	12.86	12.88	12.66	13.18	39,289,791	505,160,833	12.857	12.02	12.00	12.02	11.82	12.30	42,096,205	12.000	-2.42%
2025-04-15	0	13.20	13.18	13.20	13.08	13.44	26,285,080	346,302,998	13.175	12.32	12.30	12.32	12.21	12.54	28,162,586	12.297	-1.05%
2025-04-14	0	13.34	13.32	13.34	13.28	13.76	40,038,980	537,815,228	13.432	12.45	12.43	12.45	12.39	12.84	42,898,907	12.537	0.60%
2025-04-11	0	13.26	13.24	13.26	12.74	13.30	46,668,037	610,791,225	13.088	12.38	12.36	12.38	11.89	12.41	50,001,468	12.215	2.16%
2025-04-10	0	12.98	12.98	13.00	12.90	13.44	78,866,113	1,041,764,905	13.209	12.11	12.11	12.13	12.04	12.54	84,499,407	12.329	2.69%
2025-04-09	0	12.64	12.64	12.66	11.82	12.64	94,380,396	1,161,545,261	12.307	11.80	11.80	11.82	11.03	11.80	101,121,853	11.487	0.00%
2025-04-08	0	12.64	12.62	12.64	12.14	13.02	119,353,065	1,505,976,214	12.618	11.80	11.78	11.80	11.33	12.15	127,878,284	11.777	3.44%
2025-04-07	0	12.22	12.22	12.24	11.82	13.06	136,522,035	1,706,219,737	12.498	11.41	11.41	11.42	11.03	12.19	146,273,609	11.665	-16.30%
2025-04-03	0	14.60	14.60	14.62	14.36	15.28	77,421,103	1,135,631,198	14.668	13.63	13.63	13.65	13.40	14.26	82,951,182	13.690	-5.19%
2025-04-02	0	15.40	15.40	15.42	15.22	16.14	49,034,002	761,595,567	15.532	14.37	14.37	14.39	14.21	15.06	52,536,431	14.497	-4.11%
2025-04-01	0	16.06	16.04	16.06	15.84	16.18	28,894,901	461,542,824	15.973	14.99	14.97	14.99	14.78	15.10	30,958,823	14.908	0.37%
2025-03-31	0	16.00	15.98	16.00	15.50	16.10	49,063,900	782,078,293	15.940	14.93	14.91	14.93	14.47	15.03	52,568,464	14.877	-0.50%
2025-03-28	0	16.08	16.06	16.08	15.84	16.32	41,021,782	659,975,917	16.088	15.01	14.99	15.01	14.78	15.23	43,951,909	15.016	0.25%
2025-03-27	0	16.04	16.04	16.06	15.48	16.18	43,246,177	688,294,472	15.916	14.97	14.97	14.99	14.45	15.10	46,335,190	14.855	2.56%
2025-03-26	0	15.64	15.62	15.64	15.34	15.82	46,893,650	731,767,280	15.605	14.60	14.58	14.60	14.32	14.77	50,243,196	14.565	2.09%
2025-03-25	0	15.32	15.32	15.34	15.12	15.74	39,287,426	604,098,868	15.376	14.30	14.30	14.32	14.11	14.69	42,093,671	14.351	-0.78%
2025-03-24	0	15.44	15.44	15.48	14.96	15.64	38,971,991	597,376,685	15.328	14.41	14.41	14.45	13.96	14.60	41,755,705	14.306	2.39%
2025-03-21	0	15.08	15.08	15.10	14.96	15.66	44,841,970	683,305,923	15.238	14.07	14.07	14.09	13.96	14.62	48,044,968	14.222	-2.46%
2025-03-20	0	15.46	15.46	15.48	15.24	15.92	40,347,000	624,793,885	15.486	14.43	14.43	14.45	14.22	14.86	43,228,929	14.453	-1.02%
2025-03-19	0	15.62	15.60	15.62	15.40	15.70	57,653,766	896,738,575	15.554	14.58	14.56	14.58	14.37	14.65	61,771,892	14.517	0.13%
2025-03-18	0	15.60	15.58	15.60	15.12	15.92	59,875,453	936,539,585	15.641	14.56	14.54	14.56	14.11	14.86	64,152,271	14.599	3.31%
2025-03-17	0	15.10	15.08	15.10	15.08	16.18	79,259,711	1,223,873,477	15.441	14.09	14.07	14.09	14.07	15.10	84,921,119	14.412	0.27%
2025-03-14	0	15.06	15.06	15.10	14.50	15.16	30,627,820	458,107,928	14.957	14.06	14.06	14.09	13.53	14.15	32,815,521	13.960	1.89%
2025-03-13	0	14.78	14.74	14.78	14.40	15.02	28,705,605	423,076,512	14.738	13.79	13.76	13.79	13.44	14.02	30,756,005	13.756	-0.54%
2025-03-12	0	14.86	14.84	14.86	14.54	15.00	28,903,292	428,206,463	14.815	13.87	13.85	13.87	13.57	14.00	30,967,813	13.827	2.20%
2025-03-11	0	14.54	14.52	14.54	13.92	14.60	35,621,222	508,692,821	14.281	13.57	13.55	13.57	12.99	13.63	38,165,595	13.329	-0.27%
2025-03-10	0	14.58	14.58	14.60	14.40	14.98	27,237,634	397,228,743	14.584	13.61	13.61	13.63	13.44	13.98	29,183,179	13.612	-2.41%
2025-03-07	0	14.94	14.92	14.94	14.26	15.38	61,626,571	921,268,205	14.949	13.94	13.93	13.94	13.31	14.35	66,028,469	13.953	3.75%
2025-03-06	0	14.40	14.40	14.42	13.98	14.44	33,754,360	479,493,438	14.205	13.44	13.44	13.46	13.05	13.48	36,165,386	13.258	2.13%
2025-03-05	0	14.10	14.08	14.10	13.02	14.18	64,710,225	891,152,421	13.771	13.16	13.14	13.16	12.15	13.23	69,332,384	12.853	7.31%
2025-03-04	0	13.14	13.14	13.16	12.52	13.22	29,637,361	384,536,375	12.975	12.26	12.26	12.28	11.69	12.34	31,754,315	12.110	2.66%
2025-03-03	0	12.80	12.80	12.82	12.28	12.94	26,485,612	337,836,954	12.755	11.95	11.95	11.97	11.46	12.08	28,377,441	11.905	3.23%
2025-02-28	0	12.40	12.34	12.40	12.28	12.84	29,768,134	372,307,128	12.507	11.57	11.52	11.57	11.46	11.98	31,894,429	11.673	-2.97%
2025-02-27	0	12.78	12.76	12.78	12.10	12.80	28,266,864	353,908,882	12.520	11.93	11.91	11.93	11.29	11.95	30,285,926	11.686	3.90%
2025-02-26	0	12.30	12.28	12.30	12.24	12.48	21,712,472	268,089,845	12.347	11.48	11.46	11.48	11.42	11.65	23,263,363	11.524	0.65%
2025-02-25	0	12.22	12.22	12.24	12.16	12.64	30,396,343	375,217,138	12.344	11.41	11.41	11.42	11.35	11.80	32,567,510	11.521	-2.55%
2025-02-24	0	12.54	12.52	12.54	12.34	12.70	36,444,078	454,998,457	12.485	11.70	11.69	11.70	11.52	11.85	39,047,226	11.653	-2.79%
2025-02-21	0	12.90	12.88	12.90	12.80	13.34	40,683,351	530,669,185	13.044	12.04	12.02	12.04	11.95	12.45	43,589,305	12.174	0.94%
2025-02-20	0	12.78	12.76	12.78	12.62	12.90	23,014,104	294,274,998	12.787	11.93	11.91	11.93	11.78	12.04	24,657,969	11.934	0.47%
2025-02-19	0	12.72	12.70	12.72	12.12	12.72	29,162,004	365,766,844	12.543	11.87	11.85	11.87	11.31	11.87	31,245,004	11.706	4.26%
2025-02-18	0	12.20	12.18	12.20	12.00	12.28	37,161,089	449,697,848	12.101	11.39	11.37	11.39	11.20	11.46	39,815,453	11.295	-0.33%
2025-02-17	0	12.24	12.22	12.24	11.90	12.54	49,488,744	601,927,087	12.163	11.42	11.41	11.42	11.11	11.70	53,023,654	11.352	-2.70%
2025-02-14	0	12.58	12.54	12.58	12.14	12.58	42,212,446	521,802,038	12.361	11.74	11.70	11.74	11.33	11.74	45,227,621	11.537	3.45%
2025-02-13	0	12.16	12.14	12.16	12.10	12.84	59,862,584	737,350,727	12.317	11.35	11.33	11.35	11.29	11.98	64,138,483	11.496	-3.65%
2025-02-12	0	12.62	12.60	12.62	12.52	13.38	31,643,749	402,758,029	12.728	11.78	11.76	11.78	11.69	12.49	33,904,017	11.879	-4.39%
2025-02-11	0	13.20	13.18	13.20	13.02	13.40	21,670,777	285,526,028	13.176	12.32	12.30	12.32	12.15	12.51	23,218,690	12.297	-0.15%
2025-02-10	0	13.22	13.22	13.24	13.00	13.44	20,878,424	275,609,276	13.201	12.34	12.34	12.36	12.13	12.54	22,369,740	12.321	-0.15%
2025-02-07	0	13.24	13.22	13.24	12.80	13.30	22,975,772	301,900,709	13.140	12.36	12.34	12.36	11.95	12.41	24,616,899	12.264	2.00%
2025-02-06	0	12.98	12.96	12.98	12.84	13.08	16,803,171	217,882,113	12.967	12.11	12.10	12.11	11.98	12.21	18,003,398	12.102	0.78%
2025-02-05	0	12.88	12.86	12.88	12.76	13.12	25,237,280	325,299,233	12.890	12.02	12.00	12.02	11.91	12.25	27,039,943	12.030	-0.62%
2025-02-04	0	12.96	12.94	12.96	12.68	13.18	14,239,401	183,869,424	12.913	12.10	12.08	12.10	11.83	12.30	15,256,501	12.052	0.62%
2025-02-03	0	12.88	12.86	12.88	12.60	12.98	13,704,423	175,198,106	12.784	12.02	12.00	12.02	11.76	12.11	14,683,310	11.932	-0.77%
2025-01-28	0	12.98	12.96	12.98	12.88	13.52	5,228,024	67,927,932	12.993	12.11	12.10	12.11	12.02	12.62	5,601,454	12.127	-3.28%
2025-01-27	0	13.42	13.40	13.42	13.02	13.46	23,590,882	315,009,735	13.353	12.53	12.51	12.53	12.15	12.56	25,275,945	12.463	1.98%
2025-01-24	0	13.16	13.14	13.16	12.74	13.28	35,152,568	460,221,592	13.092	12.28	12.26	12.28	11.89	12.39	37,663,466	12.219	3.95%
2025-01-23	0	12.66	12.64	12.66	12.48	12.96	21,966,755	276,975,931	12.609	11.82	11.80	11.82	11.65	12.10	23,535,809	11.768	-0.63%
2025-01-22	0	12.74	12.72	12.74	12.58	13.08	22,225,098	282,531,206	12.712	11.89	11.87	11.89	11.74	12.21	23,812,605	11.865	-1.39%
2025-01-21	0	12.92	12.90	12.92	12.64	13.02	13,260,007	170,378,062	12.849	12.06	12.04	12.06	11.80	12.15	14,207,150	11.992	0.78%
2025-01-20	0	12.82	12.80	12.82	12.66	12.98	28,211,684	361,455,480	12.812	11.97	11.95	11.97	11.82	12.11	30,226,804	11.958	1.10%
2025-01-17	0	12.68	12.66	12.68	11.90	12.80	41,369,242	517,279,446	12.504	11.83	11.82	11.83	11.11	11.95	44,324,188	11.670	5.14%
2025-01-16	0	12.06	12.04	12.06	11.50	12.14	44,911,500	537,924,752	11.977	11.26	11.24	11.26	10.73	11.33	48,119,464	11.179	5.60%
2025-01-15	0	11.42	11.40	11.42	11.08	11.56	34,295,893	388,121,147	11.317	10.66	10.64	10.66	10.34	10.79	36,745,600	10.562	-0.17%
2025-01-14	0	11.44	11.42	11.44	11.20	11.60	27,516,977	313,973,843	11.410	10.68	10.66	10.68	10.45	10.83	29,482,475	10.650	0.18%
2025-01-13	0	11.42	11.38	11.42	11.04	11.44	27,295,963	307,111,667	11.251	10.66	10.62	10.66	10.30	10.68	29,245,675	10.501	-0.17%
2025-01-10	0	11.44	11.42	11.44	11.38	11.72	26,182,296	302,086,323	11.538	10.68	10.66	10.68	10.62	10.94	28,052,460	10.769	-0.87%
2025-01-09	0	11.54	11.54	11.56	10.88	11.60	35,832,045	407,642,633	11.376	10.77	10.77	10.79	10.15	10.83	38,391,477	10.618	5.29%
2025-01-08	0	10.96	10.96	10.98	10.56	11.22	41,797,096	451,444,980	10.801	10.23	10.23	10.25	9.856	10.47	44,782,603	10.081	-1.44%
2025-01-07	0	11.12	11.10	11.12	10.78	11.20	29,586,985	325,413,111	10.999	10.38	10.36	10.38	10.06	10.45	31,700,341	10.265	0.18%
2025-01-06	0	11.10	11.08	11.10	11.02	11.48	29,415,726	329,370,806	11.197	10.36	10.34	10.36	10.29	10.71	31,516,849	10.451	-3.31%
2025-01-03	0	11.48	11.48	11.50	11.38	11.86	26,921,985	312,568,645	11.610	10.71	10.71	10.73	10.62	11.07	28,844,984	10.836	0.88%
2025-01-02	0	11.38	11.36	11.38	11.30	11.70	15,574,580	178,028,745	11.431	10.62	10.60	10.62	10.55	10.92	16,687,050	10.669	-3.23%
2024-12-31	0	11.76	11.72	11.76	11.40	11.78	14,423,513	167,531,088	11.615	10.98	10.94	10.98	10.64	10.99	15,453,764	10.841	1.38%
2024-12-30	0	11.60	11.58	11.60	11.38	11.68	22,185,450	256,965,528	11.583	10.83	10.81	10.83	10.62	10.90	23,770,125	10.810	0.87%
2024-12-27	0	11.50	11.50	11.52	11.08	11.56	24,575,197	278,303,542	11.325	10.73	10.73	10.75	10.34	10.79	26,330,568	10.570	3.23%
2024-12-24	0	11.14	11.14	11.20	10.92	11.48	29,533,812	329,148,021	11.145	10.40	10.40	10.45	10.19	10.71	31,643,370	10.402	-2.28%
2024-12-23	0	11.40	11.38	11.40	11.32	11.86	29,224,327	337,701,684	11.555	10.64	10.62	10.64	10.57	11.07	31,311,779	10.785	-1.55%
2024-12-20	0	11.58	11.56	11.58	11.44	11.78	41,914,474	486,462,648	11.606	10.81	10.79	10.81	10.68	10.99	44,908,365	10.832	0.00%
2024-12-19	0	11.58	11.56	11.58	11.28	11.68	18,707,133	216,101,213	11.552	10.81	10.79	10.81	10.53	10.90	20,043,357	10.782	0.00%
2024-12-18	0	11.58	11.56	11.58	11.52	11.92	36,736,646	427,663,085	11.641	10.81	10.79	10.81	10.75	11.13	39,360,692	10.865	0.87%
2024-12-17	0	11.48	11.48	11.50	11.36	11.80	32,692,022	376,291,979	11.510	10.71	10.71	10.73	10.60	11.01	35,027,166	10.743	-1.71%
2024-12-16	0	11.68	11.68	11.70	11.50	11.82	24,906,961	290,518,830	11.664	10.90	10.90	10.92	10.73	11.03	26,686,030	10.887	0.86%
2024-12-13	0	11.58	11.56	11.58	11.46	11.94	24,134,239	280,059,387	11.604	10.81	10.79	10.81	10.70	11.14	25,858,113	10.831	-3.66%
2024-12-12	0	12.02	12.02	12.04	11.92	12.24	18,343,164	222,215,484	12.114	11.22	11.22	11.24	11.13	11.42	19,653,390	11.307	-0.83%
2024-12-11	0	12.12	12.12	12.16	12.02	12.58	30,550,167	374,873,112	12.271	11.31	11.31	11.35	11.22	11.74	32,732,322	11.453	0.17%
2024-12-10	0	12.10	12.08	12.10	12.08	12.86	31,471,643	391,541,597	12.441	11.29	11.27	11.29	11.27	12.00	33,719,618	11.612	-3.04%
2024-12-09	0	12.48	12.46	12.48	11.62	12.48	33,104,341	402,096,676	12.146	11.65	11.63	11.65	10.85	11.65	35,468,937	11.337	5.76%
2024-12-06	0	11.80	11.78	11.80	11.70	12.18	28,495,024	338,401,247	11.876	11.01	10.99	11.01	10.92	11.37	30,530,383	11.084	-1.99%
2024-12-05	0	12.04	12.00	12.04	11.84	12.16	12,704,268	152,457,020	12.000	11.24	11.20	11.24	11.05	11.35	13,611,716	11.200	-0.33%
2024-12-04	0	12.08	12.04	12.08	11.70	12.20	21,094,654	253,527,735	12.019	11.27	11.24	11.27	10.92	11.39	22,601,415	11.217	2.90%
2024-12-03	0	11.74	11.72	11.74	11.46	11.74	11,074,297	128,853,255	11.635	10.96	10.94	10.96	10.70	10.96	11,865,318	10.860	0.86%
2024-12-02	0	11.64	11.64	11.66	11.24	11.74	21,999,618	254,409,609	11.564	10.86	10.86	10.88	10.49	10.96	23,571,019	10.793	2.65%
2024-11-29	0	11.34	11.32	11.34	11.16	11.54	23,274,669	263,372,441	11.316	10.58	10.57	10.58	10.42	10.77	24,937,145	10.561	-0.70%
2024-11-28	0	11.42	11.40	11.42	11.34	11.98	16,107,724	184,969,524	11.483	10.66	10.64	10.66	10.58	11.18	17,258,276	10.718	-3.38%
2024-11-27	0	11.82	11.82	11.84	11.52	11.86	12,700,437	148,752,188	11.712	11.03	11.03	11.05	10.75	11.07	13,607,611	10.932	0.34%
2024-11-26	0	11.78	11.78	11.80	11.54	11.90	13,744,872	161,920,357	11.780	10.99	10.99	11.01	10.77	11.11	14,726,649	10.995	0.68%
2024-11-25	0	11.70	11.66	11.70	11.56	11.92	18,970,615	222,158,178	11.711	10.92	10.88	10.92	10.79	11.13	20,325,659	10.930	0.69%
2024-11-22	0	11.62	11.60	11.62	11.54	12.26	29,834,758	351,278,929	11.774	10.85	10.83	10.85	10.77	11.44	31,965,812	10.989	-5.37%
2024-11-21	0	12.28	12.26	12.28	12.20	12.52	13,469,242	166,461,625	12.359	11.46	11.44	11.46	11.39	11.69	14,431,331	11.535	0.49%
2024-11-20	0	12.22	12.20	12.22	11.70	12.48	42,056,716	513,229,501	12.203	11.41	11.39	11.41	10.92	11.65	45,060,767	11.390	3.21%
2024-11-19	0	11.84	11.82	11.84	11.58	11.94	24,128,000	284,642,335	11.797	11.05	11.03	11.05	10.81	11.14	25,851,429	11.011	2.42%
2024-11-18	0	11.56	11.56	11.58	11.02	11.66	57,999,035	659,742,026	11.375	10.79	10.79	10.81	10.29	10.88	62,141,823	10.617	-1.37%
2024-11-15	0	11.72	11.72	11.74	11.66	12.08	43,384,256	513,499,975	11.836	10.94	10.94	10.96	10.88	11.27	46,483,131	11.047	1.74%
2024-11-14	0	11.52	11.52	11.54	11.48	12.36	41,296,120	486,079,429	11.771	10.75	10.75	10.77	10.71	11.54	44,245,843	10.986	-6.72%
2024-11-13	0	12.94	12.92	12.94	12.86	13.24	25,196,086	327,697,832	13.006	11.53	11.51	11.53	11.46	11.79	28,285,485	11.585	-0.61%
2024-11-12	0	13.02	13.02	13.04	12.90	14.24	62,211,624	823,011,489	13.229	11.60	11.60	11.62	11.49	12.68	69,839,654	11.784	-8.70%
2024-11-11	0	14.26	14.26	14.28	14.08	14.58	25,295,037	361,123,469	14.276	12.70	12.70	12.72	12.54	12.99	28,396,568	12.717	-1.66%
2024-11-08	0	14.50	14.50	14.54	14.26	14.94	32,704,154	476,278,089	14.563	12.92	12.92	12.95	12.70	13.31	36,714,149	12.973	-0.14%
2024-11-07	0	14.52	14.50	14.52	13.50	14.60	48,412,734	687,334,551	14.197	12.93	12.92	12.93	12.03	13.01	54,348,824	12.647	6.61%
2024-11-06	0	13.62	13.60	13.62	13.34	13.88	24,362,697	331,480,546	13.606	12.13	12.11	12.13	11.88	12.36	27,349,910	12.120	-0.58%
2024-11-05	0	13.70	13.68	13.70	13.04	13.72	27,061,932	364,461,948	13.468	12.20	12.19	12.20	11.62	12.22	30,380,110	11.997	4.58%
2024-11-04	0	13.10	13.08	13.10	12.40	13.18	23,449,874	303,856,476	12.958	11.67	11.65	11.67	11.05	11.74	26,325,162	11.542	0.92%
2024-11-01	0	12.98	12.96	12.98	12.54	13.18	35,486,443	457,636,864	12.896	11.56	11.54	11.56	11.17	11.74	39,837,586	11.488	3.51%
2024-10-31	0	12.54	12.54	12.56	12.30	12.66	32,913,361	410,785,319	12.481	11.17	11.17	11.19	10.96	11.28	36,949,007	11.118	1.62%
2024-10-30	0	12.34	12.32	12.34	12.02	12.80	60,986,926	747,994,538	12.265	10.99	10.97	10.99	10.71	11.40	68,464,791	10.925	-2.68%
2024-10-29	0	12.68	12.66	12.68	12.50	13.22	57,357,811	732,520,178	12.771	11.30	11.28	11.30	11.13	11.78	64,390,695	11.376	-4.08%
2024-10-28	0	13.22	13.22	13.24	13.20	13.72	33,469,747	449,401,649	13.427	11.78	11.78	11.79	11.76	12.22	37,573,614	11.961	-1.20%
2024-10-25	0	13.38	13.36	13.38	13.20	14.10	39,678,959	533,971,252	13.457	11.92	11.90	11.92	11.76	12.56	44,544,164	11.987	-4.56%
2024-10-24	0	14.02	14.02	14.04	13.54	14.16	27,543,196	382,051,062	13.871	12.49	12.49	12.51	12.06	12.61	30,920,384	12.356	1.59%
2024-10-23	0	13.80	13.78	13.80	13.70	14.10	22,329,715	310,389,329	13.900	12.29	12.27	12.29	12.20	12.56	25,067,656	12.382	0.15%
2024-10-22	0	13.78	13.78	13.80	13.48	14.10	27,421,900	379,907,198	13.854	12.27	12.27	12.29	12.01	12.56	30,784,215	12.341	1.17%
2024-10-21	0	13.62	13.60	13.62	13.38	14.00	30,368,858	417,510,406	13.748	12.13	12.11	12.13	11.92	12.47	34,092,512	12.246	1.79%
2024-10-18	0	13.38	13.38	13.40	13.08	13.44	25,405,666	337,010,274	13.265	11.92	11.92	11.94	11.65	11.97	28,520,762	11.816	0.60%
2024-10-17	0	13.30	13.28	13.30	13.18	13.98	31,358,368	426,155,492	13.590	11.85	11.83	11.85	11.74	12.45	35,203,350	12.106	-1.04%
2024-10-16	0	13.44	13.44	13.46	12.60	13.74	43,903,587	587,994,104	13.393	11.97	11.97	11.99	11.22	12.24	49,286,791	11.930	4.67%
2024-10-15	0	12.84	12.84	12.86	12.70	13.58	34,139,140	446,423,008	13.077	11.44	11.44	11.46	11.31	12.10	38,325,084	11.648	-5.45%
2024-10-14	0	13.58	13.56	13.58	13.14	13.98	49,437,203	673,544,973	13.624	12.10	12.08	12.10	11.70	12.45	55,498,907	12.136	3.66%
2024-10-10	0	13.10	13.08	13.10	12.48	13.34	43,566,105	565,876,031	12.989	11.67	11.65	11.67	11.12	11.88	48,907,929	11.570	6.50%
2024-10-09	0	12.30	12.28	12.30	11.62	13.10	70,090,814	856,741,943	12.223	10.96	10.94	10.96	10.35	11.67	78,684,945	10.888	-3.61%
2024-10-08	0	12.76	12.76	12.78	12.30	14.24	81,672,891	1,073,745,470	13.147	11.37	11.37	11.38	10.96	12.68	91,687,149	11.711	-6.45%
2024-10-07	0	13.64	13.62	13.64	13.50	14.04	20,255,225	277,213,007	13.686	12.15	12.13	12.15	12.03	12.51	22,738,804	12.191	-0.44%
2024-10-04	0	13.70	13.68	13.70	13.14	13.88	16,154,556	219,612,215	13.594	12.20	12.19	12.20	11.70	12.36	18,135,334	12.110	2.70%
2024-10-03	0	13.34	13.34	13.36	12.92	13.56	24,693,338	328,001,017	13.283	11.88	11.88	11.90	11.51	12.08	27,721,093	11.832	-0.45%
2024-10-02	0	13.40	13.40	13.42	13.00	13.62	34,852,459	463,587,760	13.301	11.94	11.94	11.95	11.58	12.13	39,125,866	11.849	3.40%
2024-09-30	0	12.96	12.96	12.98	12.84	13.70	85,312,988	1,123,097,789	13.164	11.54	11.54	11.56	11.44	12.20	95,773,574	11.727	1.09%
2024-09-27	0	12.82	12.82	12.84	12.18	12.96	76,598,673	968,880,141	12.649	11.42	11.42	11.44	10.85	11.54	85,990,760	11.267	7.55%
2024-09-26	0	11.92	11.90	11.92	11.22	12.02	55,041,544	640,371,872	11.634	10.62	10.60	10.62	9.995	10.71	61,790,420	10.364	6.24%
2024-09-25	0	11.22	11.20	11.22	11.14	11.98	72,730,820	835,180,527	11.483	9.995	9.977	9.995	9.923	10.67	81,648,653	10.229	-1.75%
2024-09-24	0	11.42	11.40	11.42	11.10	11.74	53,063,293	604,301,591	11.388	10.17	10.15	10.17	9.888	10.46	59,569,608	10.144	5.74%
2024-09-23	0	10.80	10.80	10.82	10.68	11.10	26,128,588	283,850,921	10.864	9.620	9.620	9.638	9.514	9.888	29,332,325	9.6771	-2.00%
2024-09-20	0	11.02	11.00	11.02	10.54	11.02	39,711,354	432,774,979	10.898	9.816	9.799	9.816	9.389	9.816	44,580,531	9.7077	3.38%
2024-09-19	0	10.66	10.64	10.66	10.06	10.70	37,878,598	396,013,696	10.455	9.496	9.478	9.496	8.961	9.531	42,523,053	9.3129	6.18%
2024-09-17	0	10.04	10.02	10.04	9.920	10.16	13,695,092	137,547,851	10.044	8.943	8.926	8.943	8.837	9.050	15,374,305	8.9466	-0.59%
2024-09-16	0	10.10	10.08	10.10	9.820	10.14	4,408,902	44,151,290	10.014	8.997	8.979	8.997	8.747	9.032	4,949,496	8.9204	1.10%
2024-09-13	0	9.990	9.990	10.00	9.850	10.16	23,531,836	236,366,320	10.045	8.899	8.899	8.908	8.774	9.050	26,417,174	8.9474	2.36%
2024-09-12	0	9.760	9.760	9.770	9.500	9.790	21,080,201	203,738,197	9.6649	8.694	8.694	8.703	8.462	8.721	23,664,934	8.6093	2.85%
2024-09-11	0	9.490	9.480	9.490	9.170	9.620	36,600,544	342,573,956	9.3598	8.453	8.445	8.453	8.168	8.569	41,088,291	8.3375	-1.56%
2024-09-10	0	9.640	9.640	9.660	9.520	9.860	19,059,100	183,891,629	9.6485	8.587	8.587	8.605	8.480	8.783	21,396,017	8.5947	-1.03%
2024-09-09	0	9.740	9.740	9.750	9.360	9.920	32,575,992	313,161,346	9.6133	8.676	8.676	8.685	8.338	8.837	36,570,272	8.5633	-2.60%
2024-09-05	0	10.00	9.990	10.00	9.820	10.10	27,990,990	279,120,470	9.9718	8.908	8.899	8.908	8.747	8.997	31,423,084	8.8827	0.91%
2024-09-04	0	9.910	9.900	9.910	9.790	10.16	27,927,709	277,603,849	9.9401	8.828	8.819	8.828	8.721	9.050	31,352,043	8.8544	-3.41%
2024-09-03	0	10.26	10.26	10.28	10.24	10.52	14,907,418	153,906,600	10.324	9.139	9.139	9.157	9.122	9.371	16,735,280	9.1965	-1.72%
2024-09-02	0	10.44	10.42	10.44	10.36	10.76	17,471,554	183,288,519	10.491	9.300	9.282	9.300	9.228	9.585	19,613,815	9.3449	-2.43%
2024-08-30	0	10.70	10.70	10.72	10.28	10.88	34,834,235	372,325,502	10.688	9.531	9.531	9.549	9.157	9.692	39,105,408	9.5211	2.69%
2024-08-29	0	10.42	10.42	10.44	10.08	10.50	18,277,076	189,687,388	10.378	9.282	9.282	9.300	8.979	9.353	20,518,106	9.2449	0.97%
2024-08-28	0	10.32	10.30	10.32	10.26	10.72	11,856,914	123,642,318	10.428	9.193	9.175	9.193	9.139	9.549	13,310,740	9.2889	-2.46%
2024-08-27	0	10.58	10.58	10.60	10.38	10.74	14,045,950	148,613,860	10.581	9.424	9.424	9.442	9.246	9.567	15,768,183	9.4249	-0.19%
2024-08-26	0	10.60	10.60	10.62	10.42	10.82	19,125,027	202,512,872	10.589	9.442	9.442	9.460	9.282	9.638	21,470,027	9.4324	2.32%
2024-08-23	0	10.36	10.34	10.36	10.24	10.58	22,128,765	228,891,678	10.344	9.228	9.211	9.228	9.122	9.424	24,842,066	9.2139	-2.08%
2024-08-22	0	10.58	10.58	10.60	10.44	10.90	25,944,600	274,207,345	10.569	9.424	9.424	9.442	9.300	9.709	29,125,777	9.4146	-1.49%
2024-08-21	0	10.74	10.72	10.74	10.46	10.82	36,519,339	389,258,652	10.659	9.567	9.549	9.567	9.318	9.638	40,997,130	9.4948	1.90%
2024-08-20	0	10.54	10.52	10.54	10.32	10.68	39,764,203	416,660,167	10.478	9.389	9.371	9.389	9.193	9.514	44,639,860	9.3338	1.74%
2024-08-19	0	10.36	10.34	10.36	10.02	10.60	49,285,529	510,733,176	10.363	9.228	9.211	9.228	8.926	9.442	55,328,636	9.2309	0.39%
2024-08-16	0	10.32	10.30	10.32	10.18	10.54	38,453,281	396,177,982	10.303	9.193	9.175	9.193	9.068	9.389	43,168,200	9.1775	2.18%
2024-08-15	0	10.10	10.08	10.10	9.760	10.34	29,888,426	301,884,226	10.100	8.997	8.979	8.997	8.694	9.211	33,553,172	8.9972	2.54%
2024-08-14	0	9.850	9.830	9.850	9.800	10.14	16,741,860	165,525,726	9.8869	8.774	8.756	8.774	8.730	9.032	18,794,650	8.8071	-0.91%
2024-08-13	0	9.940	9.920	9.940	9.800	10.14	15,235,250	150,981,481	9.9100	8.854	8.837	8.854	8.730	9.032	17,103,308	8.8276	0.20%
2024-08-12	0	9.920	9.920	9.930	9.750	9.980	14,784,545	146,288,306	9.8947	8.837	8.837	8.845	8.685	8.890	16,597,341	8.8140	1.33%
2024-08-09	0	9.790	9.790	9.800	9.600	10.12	29,677,000	293,050,356	9.8747	8.721	8.721	8.730	8.551	9.015	33,315,822	8.7961	4.26%
2024-08-08	0	9.390	9.380	9.390	9.310	9.530	19,763,562	186,283,464	9.4256	8.364	8.355	8.364	8.293	8.489	22,186,856	8.3961	-1.47%
2024-08-07	0	9.530	9.520	9.530	9.070	9.550	25,670,450	241,677,474	9.4146	8.489	8.480	8.489	8.079	8.507	28,818,012	8.3863	4.96%
2024-08-06	0	9.080	9.070	9.080	9.030	9.480	22,044,321	200,719,198	9.1053	8.088	8.079	8.088	8.044	8.445	24,747,268	8.1108	-1.20%
2024-08-05	0	9.190	9.180	9.190	9.050	9.400	30,457,982	280,177,877	9.1988	8.186	8.177	8.186	8.062	8.373	34,192,564	8.1941	-3.67%
2024-08-02	0	9.540	9.540	9.550	9.230	9.650	32,189,097	304,965,621	9.4742	8.498	8.498	8.507	8.222	8.596	36,135,938	8.4394	-3.64%
2024-08-01	0	9.900	9.890	9.900	9.780	10.16	31,168,797	308,859,487	9.9093	8.819	8.810	8.819	8.712	9.050	34,990,535	8.8269	1.64%
2024-07-31	0	9.740	9.740	9.750	9.300	9.800	27,392,100	263,335,296	9.6135	8.676	8.676	8.685	8.284	8.730	30,750,761	8.5635	4.84%
2024-07-30	0	9.290	9.290	9.300	9.100	9.640	41,531,821	383,919,657	9.2440	8.275	8.275	8.284	8.106	8.587	46,624,213	8.2343	-3.63%
2024-07-29	0	9.640	9.640	9.650	9.550	9.850	24,319,682	235,638,421	9.6892	8.587	8.587	8.596	8.507	8.774	27,301,621	8.6309	0.00%
2024-07-26	0	9.640	9.640	9.650	9.440	9.830	20,396,139	197,305,695	9.6737	8.587	8.587	8.596	8.409	8.756	22,896,996	8.6171	2.23%
2024-07-25	0	9.430	9.420	9.430	9.260	9.660	41,820,633	394,230,200	9.4267	8.400	8.391	8.400	8.249	8.605	46,948,438	8.3971	-2.48%
2024-07-24	0	9.670	9.660	9.670	9.520	9.760	36,006,500	346,054,659	9.6109	8.614	8.605	8.614	8.480	8.694	40,421,409	8.5612	-0.10%
2024-07-23	0	9.680	9.670	9.680	9.600	9.990	31,641,256	307,198,707	9.7088	8.623	8.614	8.623	8.551	8.899	35,520,924	8.6484	-2.71%
2024-07-22	0	9.950	9.940	9.950	9.620	9.980	24,603,710	242,390,408	9.8518	8.863	8.854	8.863	8.569	8.890	27,620,475	8.7758	0.71%
2024-07-19	0	9.880	9.880	9.890	9.810	10.28	53,333,633	530,823,073	9.9529	8.801	8.801	8.810	8.739	9.157	59,873,095	8.8658	-5.90%
2024-07-18	0	10.50	10.48	10.50	10.06	10.62	34,507,500	357,482,739	10.360	9.353	9.335	9.353	8.961	9.460	38,738,610	9.2281	3.55%
2024-07-17	0	10.14	10.12	10.14	9.990	10.62	68,579,547	693,741,020	10.116	9.032	9.015	9.032	8.899	9.460	76,988,375	9.0110	-4.70%
2024-07-16	0	10.64	10.62	10.64	10.14	10.72	52,638,349	551,740,569	10.482	9.478	9.460	9.478	9.032	9.549	59,092,560	9.3369	-0.93%
2024-07-15	0	10.74	10.72	10.74	10.62	11.18	69,981,886	758,361,945	10.837	9.567	9.549	9.567	9.460	9.959	78,562,661	9.6530	-3.94%
2024-07-12	0	11.18	11.18	11.20	10.76	11.82	82,647,000	920,346,516	11.136	9.959	9.959	9.977	9.585	10.53	92,780,698	9.9196	-3.12%
2024-07-11	0	11.54	11.52	11.54	11.24	11.66	37,866,820	433,890,469	11.458	10.28	10.26	10.28	10.01	10.39	42,509,831	10.207	0.87%
2024-07-10	0	11.44	11.42	11.44	11.36	12.38	44,050,371	514,834,691	11.687	10.19	10.17	10.19	10.12	11.03	49,451,573	10.411	-6.84%
2024-07-09	0	12.28	12.26	12.28	11.54	12.30	37,719,880	451,783,065	11.977	10.94	10.92	10.94	10.28	10.96	42,344,874	10.669	4.96%
2024-07-08	0	11.70	11.66	11.70	11.56	11.96	20,539,277	240,462,365	11.707	10.42	10.39	10.42	10.30	10.65	23,057,685	10.429	-0.51%
2024-07-05	0	11.76	11.76	11.78	11.62	12.00	18,427,443	217,647,314	11.811	10.48	10.48	10.49	10.35	10.69	20,686,910	10.521	-0.17%
2024-07-04	0	11.78	11.78	11.80	11.68	12.12	20,884,790	247,420,733	11.847	10.49	10.49	10.51	10.40	10.80	23,445,562	10.553	1.03%
2024-07-03	0	11.66	11.64	11.66	11.16	12.12	45,742,658	532,138,596	11.633	10.39	10.37	10.39	9.941	10.80	51,351,359	10.363	0.00%
2024-07-02	0	11.66	11.66	11.68	11.62	12.08	32,875,396	386,323,983	11.751	10.39	10.39	10.40	10.35	10.76	36,906,387	10.468	-1.35%
2024-06-28	0	11.82	11.82	11.84	11.60	12.08	30,211,000	357,994,247	11.850	10.53	10.53	10.55	10.33	10.76	33,915,298	10.556	1.20%
2024-06-27	0	11.68	11.66	11.68	11.58	12.04	44,429,500	520,343,251	11.712	10.40	10.39	10.40	10.32	10.72	49,877,189	10.432	-2.99%
2024-06-26	0	12.04	12.04	12.06	11.80	12.24	33,408,000	399,587,930	11.961	10.72	10.72	10.74	10.51	10.90	37,504,296	10.654	-2.27%
2024-06-25	0	12.32	12.30	12.32	12.22	12.66	29,042,294	360,450,373	12.411	10.97	10.96	10.97	10.89	11.28	32,603,292	11.056	-0.48%
2024-06-24	0	12.38	12.36	12.38	11.90	12.40	26,175,500	318,755,328	12.178	11.03	11.01	11.03	10.60	11.05	29,384,989	10.848	1.31%
2024-06-21	0	12.22	12.20	12.22	12.14	12.80	30,588,681	378,632,142	12.378	10.89	10.87	10.89	10.81	11.40	34,339,289	11.026	-3.02%
2024-06-20	0	12.60	12.60	12.62	12.38	12.86	28,717,541	361,988,881	12.605	11.22	11.22	11.24	11.03	11.46	32,238,720	11.228	1.29%
2024-06-19	0	12.44	12.42	12.44	12.32	12.72	29,982,450	375,325,746	12.518	11.08	11.06	11.08	10.97	11.33	33,658,725	11.151	0.97%
2024-06-18	0	12.32	12.32	12.36	11.78	12.44	55,963,465	684,531,895	12.232	10.97	10.97	11.01	10.49	11.08	62,825,382	10.896	4.41%
2024-06-17	0	11.80	11.78	11.80	11.56	12.20	55,583,500	660,332,198	11.880	10.51	10.49	10.51	10.30	10.87	62,398,828	10.582	-0.84%
2024-06-14	0	11.90	11.88	11.90	11.40	12.02	84,965,036	1,004,475,545	11.822	10.60	10.58	10.60	10.15	10.71	95,382,958	10.531	1.02%
2024-06-13	0	11.78	11.78	11.80	11.52	12.10	59,493,049	698,928,817	11.748	10.49	10.49	10.51	10.26	10.78	66,787,743	10.465	-2.32%
2024-06-12	0	12.06	12.04	12.06	11.64	12.20	65,676,540	783,292,621	11.927	10.74	10.72	10.74	10.37	10.87	73,729,418	10.624	0.33%
2024-06-11	0	12.02	12.02	12.04	11.78	12.78	85,124,623	1,028,075,326	12.077	10.71	10.71	10.72	10.49	11.38	95,562,113	10.758	-6.68%
2024-06-07	0	12.88	12.88	12.90	12.66	13.28	57,364,898	736,895,494	12.846	11.47	11.47	11.49	11.28	11.83	64,398,651	11.443	0.00%
2024-06-06	0	12.88	12.88	12.90	12.70	13.20	49,853,542	644,489,888	12.928	11.47	11.47	11.49	11.31	11.76	55,966,296	11.516	0.47%
2024-06-05	0	12.82	12.80	12.82	12.64	13.40	64,296,460	825,607,186	12.841	11.42	11.40	11.42	11.26	11.94	72,180,121	11.438	-4.19%
2024-06-04	0	13.38	13.36	13.38	12.78	13.50	57,496,264	765,262,350	13.310	11.92	11.90	11.92	11.38	12.03	64,546,124	11.856	2.45%
2024-06-03	0	13.06	13.04	13.06	12.74	13.48	57,133,064	750,007,853	13.127	11.63	11.62	11.63	11.35	12.01	64,138,391	11.694	1.24%
2024-05-31	0	12.90	12.88	12.90	12.56	13.24	85,765,302	1,107,662,630	12.915	11.49	11.47	11.49	11.19	11.79	96,281,348	11.504	0.47%
2024-05-30	0	12.84	12.82	12.84	12.58	13.56	75,248,929	981,541,959	13.044	11.44	11.42	11.44	11.21	12.08	84,475,518	11.619	0.63%
2024-05-29	0	12.76	12.76	12.78	12.28	12.96	40,363,548	514,642,666	12.750	11.37	11.37	11.38	10.94	11.54	45,312,693	11.358	2.90%
2024-05-28	0	12.40	12.38	12.40	12.20	13.00	45,587,000	576,913,292	12.655	11.05	11.03	11.05	10.87	11.58	51,176,615	11.273	1.31%
2024-05-27	0	12.24	12.22	12.24	11.76	12.38	36,763,880	448,873,150	12.210	10.90	10.89	10.90	10.48	11.03	41,271,655	10.876	4.26%
2024-05-24	0	11.74	11.72	11.74	11.36	11.82	23,024,852	268,036,145	11.641	10.46	10.44	10.46	10.12	10.53	25,848,026	10.370	2.80%
2024-05-23	0	11.42	11.42	11.44	11.20	11.70	47,343,463	540,563,796	11.418	10.17	10.17	10.19	9.977	10.42	53,148,445	10.171	-3.55%
2024-05-22	0	11.84	11.82	11.84	11.70	12.48	57,079,296	687,176,046	12.039	10.55	10.53	10.55	10.42	11.12	64,078,030	10.724	0.08%
2024-05-21	0	12.12	12.10	12.12	11.94	12.80	81,604,025	998,677,937	12.238	10.54	10.52	10.54	10.38	11.13	93,855,558	10.641	-1.62%
2024-05-20	0	12.32	12.30	12.32	12.22	12.70	78,848,195	979,709,607	12.425	10.71	10.69	10.71	10.62	11.04	90,685,985	10.803	3.53%
2024-05-17	0	11.90	11.90	11.92	11.56	12.14	34,551,745	410,208,037	11.872	10.35	10.35	10.36	10.05	10.56	39,739,134	10.323	-0.17%
2024-05-16	0	11.92	11.90	11.92	11.80	12.38	52,022,254	626,416,338	12.041	10.36	10.35	10.36	10.26	10.76	59,832,560	10.469	1.02%
2024-05-14	0	11.80	11.78	11.80	11.76	12.12	41,276,270	490,654,234	11.887	10.26	10.24	10.26	10.22	10.54	47,473,239	10.335	-0.17%
2024-05-13	0	11.82	11.80	11.82	11.16	11.88	35,564,670	411,397,819	11.568	10.28	10.26	10.28	9.703	10.33	40,904,134	10.058	1.20%
2024-05-10	0	11.68	11.66	11.68	11.30	11.76	34,023,870	394,017,327	11.581	10.16	10.14	10.16	9.825	10.22	39,132,007	10.069	0.69%
2024-05-09	0	11.60	11.56	11.60	11.08	11.70	40,720,519	466,694,716	11.461	10.09	10.05	10.09	9.634	10.17	46,834,051	9.9649	4.32%
2024-05-08	0	11.12	11.10	11.12	11.00	11.44	38,507,486	431,393,031	11.203	9.668	9.651	9.668	9.564	9.947	44,288,766	9.7405	-2.80%
2024-05-07	0	11.44	11.42	11.44	11.34	11.84	37,901,943	435,664,463	11.495	9.947	9.929	9.947	9.860	10.29	43,592,311	9.9941	-0.69%
2024-05-06	0	11.52	11.50	11.52	10.98	11.60	65,113,187	739,284,056	11.354	10.02	9.999	10.02	9.547	10.09	74,888,886	9.8717	2.86%
2024-05-03	0	11.20	11.18	11.20	11.10	11.54	25,828,045	288,811,151	11.182	9.738	9.721	9.738	9.651	10.03	29,705,711	9.7224	-0.18%
2024-05-02	0	11.22	11.20	11.22	10.90	11.48	19,075,859	215,190,088	11.281	9.755	9.738	9.755	9.477	9.981	21,939,793	9.8082	2.94%
2024-04-30	0	10.90	10.86	10.90	10.80	11.58	61,894,552	684,198,857	11.054	9.477	9.442	9.477	9.390	10.07	71,187,025	9.6113	1.87%
2024-04-29	0	10.70	10.68	10.70	10.62	11.20	39,028,055	423,084,984	10.841	9.303	9.286	9.303	9.234	9.738	44,887,490	9.4255	-3.25%
2024-04-26	0	11.06	11.04	11.06	10.70	11.08	40,629,198	445,084,818	10.955	9.616	9.599	9.616	9.303	9.634	46,729,019	9.5248	2.60%
2024-04-25	0	10.78	10.76	10.78	10.28	10.84	59,358,000	631,360,041	10.636	9.373	9.355	9.373	8.938	9.425	68,269,650	9.2480	3.85%
2024-04-24	0	10.38	10.36	10.38	9.770	10.46	63,232,105	648,212,788	10.251	9.025	9.008	9.025	8.495	9.095	72,725,390	8.9132	7.01%
2024-04-23	0	9.700	9.700	9.750	9.580	9.870	36,272,932	351,469,630	9.6896	8.434	8.434	8.477	8.329	8.582	41,718,730	8.4247	-0.61%
2024-04-22	0	9.760	9.760	9.770	9.660	10.16	46,145,548	455,664,653	9.8745	8.486	8.486	8.495	8.399	8.834	53,073,561	8.5855	0.10%
2024-04-19	0	9.750	9.750	9.760	9.550	9.900	47,584,889	462,123,737	9.7116	8.477	8.477	8.486	8.303	8.608	54,728,996	8.4439	-0.20%
2024-04-18	0	9.770	9.760	9.770	9.420	9.870	63,543,749	610,872,342	9.6134	8.495	8.486	8.495	8.190	8.582	73,083,822	8.3585	-1.91%
2024-04-17	0	9.960	9.960	9.970	9.600	9.990	46,101,000	453,317,520	9.8331	8.660	8.660	8.669	8.347	8.686	53,022,325	8.5496	0.71%
2024-04-16	0	9.890	9.880	9.890	9.810	10.38	56,384,630	565,214,514	10.024	8.599	8.590	8.599	8.529	9.025	64,849,876	8.7157	-3.79%
2024-04-15	0	10.28	10.26	10.28	9.860	10.48	79,523,126	808,801,731	10.171	8.938	8.921	8.938	8.573	9.112	91,462,246	8.8430	0.39%
2024-04-12	0	10.24	10.22	10.24	10.02	10.30	47,416,500	481,790,854	10.161	8.903	8.886	8.903	8.712	8.955	54,535,326	8.8345	1.59%
2024-04-11	0	10.08	10.08	10.10	9.420	10.30	55,580,695	557,968,241	10.039	8.764	8.764	8.782	8.190	8.955	63,925,243	8.7284	3.38%
2024-04-10	0	9.750	9.750	9.760	9.430	9.840	45,749,432	443,002,025	9.6832	8.477	8.477	8.486	8.199	8.556	52,617,974	8.4192	1.04%
2024-04-09	0	9.650	9.630	9.650	9.420	10.06	63,159,736	611,364,929	9.6797	8.390	8.373	8.390	8.190	8.747	72,642,156	8.4161	-1.33%
2024-04-08	0	9.780	9.780	9.800	9.500	9.950	79,916,359	782,357,325	9.7897	8.503	8.503	8.521	8.260	8.651	91,914,516	8.5118	4.38%
2024-04-05	0	9.370	9.370	9.380	9.190	9.500	21,521,865	201,011,731	9.3399	8.147	8.147	8.156	7.990	8.260	24,753,027	8.1207	-0.53%
2024-04-03	0	9.420	9.410	9.420	9.040	9.570	93,394,728	870,700,424	9.3228	8.190	8.182	8.190	7.860	8.321	107,416,446	8.1058	5.25%
2024-04-02	0	8.950	8.940	8.950	8.820	9.210	62,513,167	561,842,451	8.9876	7.782	7.773	7.782	7.669	8.008	71,898,515	7.8144	1.70%
2024-03-28	0	8.800	8.790	8.800	8.380	8.950	67,849,436	597,979,674	8.8133	7.651	7.643	7.651	7.286	7.782	78,035,939	7.6629	3.90%
2024-03-27	0	8.470	8.460	8.470	8.260	8.580	41,782,121	354,345,967	8.4808	7.364	7.356	7.364	7.182	7.460	48,055,035	7.3738	1.07%
2024-03-26	0	8.380	8.370	8.380	8.250	8.700	66,814,410	562,603,265	8.4204	7.286	7.277	7.286	7.173	7.564	76,845,520	7.3212	0.00%
2024-03-25	0	8.380	8.370	8.380	7.780	8.640	206,412,392	1,705,248,799	8.2614	7.286	7.277	7.286	6.764	7.512	237,401,896	7.1830	13.40%
2024-03-22	0	7.390	7.390	7.400	7.310	7.620	26,834,062	198,978,287	7.4151	6.425	6.425	6.434	6.356	6.625	30,862,765	6.4472	-3.02%
2024-03-21	0	7.620	7.610	7.620	7.300	7.650	62,946,220	472,601,571	7.5080	6.625	6.617	6.625	6.347	6.651	72,396,584	6.5280	5.83%
2024-03-20	0	7.200	7.190	7.200	6.960	7.300	26,892,478	191,782,882	7.1315	6.260	6.251	6.260	6.051	6.347	30,929,952	6.2006	0.98%
2024-03-19	0	7.130	7.130	7.140	7.090	7.330	20,759,269	149,559,074	7.2044	6.199	6.199	6.208	6.164	6.373	23,875,940	6.2640	-1.25%
2024-03-18	0	7.220	7.220	7.230	7.100	7.460	35,796,149	260,715,302	7.2833	6.278	6.278	6.286	6.173	6.486	41,170,366	6.3326	0.98%
2024-03-15	0	7.150	7.120	7.150	6.910	7.170	42,232,142	299,563,887	7.0933	6.217	6.191	6.217	6.008	6.234	48,572,620	6.1673	0.56%
2024-03-14	0	7.110	7.110	7.120	7.020	7.350	22,521,945	160,812,337	7.1403	6.182	6.182	6.191	6.104	6.391	25,903,253	6.2082	0.57%
2024-03-13	0	7.070	7.060	7.070	6.850	7.270	27,736,790	197,668,779	7.1266	6.147	6.138	6.147	5.956	6.321	31,901,023	6.1963	1.58%
2024-03-12	0	6.960	6.940	6.960	6.750	7.010	27,587,052	190,425,397	6.9027	6.051	6.034	6.051	5.869	6.095	31,728,805	6.0017	0.00%
2024-03-11	0	6.960	6.940	6.960	6.870	7.150	21,449,968	149,176,281	6.9546	6.051	6.034	6.051	5.973	6.217	24,670,336	6.0468	-1.28%
2024-03-08	0	7.050	7.050	7.070	6.700	7.160	37,945,299	265,876,506	7.0068	6.130	6.130	6.147	5.825	6.225	43,642,176	6.0922	5.07%
2024-03-07	0	6.710	6.710	6.720	6.500	6.800	38,674,631	259,816,979	6.7180	5.834	5.834	5.843	5.652	5.912	44,481,006	5.8411	3.23%
2024-03-06	0	6.500	6.500	6.510	6.160	6.560	32,158,617	206,678,193	6.4268	5.652	5.652	5.660	5.356	5.704	36,986,717	5.5879	6.04%
2024-03-05	0	6.130	6.120	6.130	6.080	6.260	12,634,527	77,609,330	6.1426	5.330	5.321	5.330	5.286	5.443	14,531,398	5.3408	-2.08%
2024-03-04	0	6.260	6.240	6.260	6.160	6.380	14,365,500	89,665,491	6.2417	5.443	5.425	5.443	5.356	5.547	16,522,249	5.4270	0.32%
2024-03-01	0	6.240	6.240	6.250	6.000	6.290	10,706,382	66,663,577	6.2265	5.425	5.425	5.434	5.217	5.469	12,313,773	5.4137	2.46%
2024-02-29	0	6.090	6.080	6.090	5.960	6.120	18,293,606	111,063,199	6.0711	5.295	5.286	5.295	5.182	5.321	21,040,097	5.2786	0.66%
2024-02-28	0	6.050	6.050	6.070	6.010	6.220	18,383,500	112,383,277	6.1133	5.260	5.260	5.278	5.225	5.408	21,143,487	5.3153	-2.26%
2024-02-27	0	6.190	6.190	6.200	6.000	6.250	23,672,873	144,576,631	6.1073	5.382	5.382	5.391	5.217	5.434	27,226,975	5.3101	0.98%
2024-02-26	0	6.130	6.120	6.130	6.060	6.290	21,725,968	133,653,287	6.1518	5.330	5.321	5.330	5.269	5.469	24,987,773	5.3487	-2.23%
2024-02-23	0	6.270	6.270	6.280	6.200	6.380	21,974,842	138,073,169	6.2832	5.452	5.452	5.460	5.391	5.547	25,274,011	5.4630	-0.48%
2024-02-22	0	6.300	6.290	6.300	6.080	6.300	23,332,232	145,013,857	6.2152	5.478	5.469	5.478	5.286	5.478	26,835,192	5.4039	2.27%
2024-02-21	0	6.160	6.150	6.160	5.940	6.200	48,901,528	301,614,856	6.1678	5.356	5.347	5.356	5.165	5.391	56,243,307	5.3627	1.82%
2024-02-20	0	6.050	6.040	6.050	5.870	6.100	25,415,232	153,618,351	6.0443	5.260	5.252	5.260	5.104	5.304	29,230,921	5.2553	1.68%
2024-02-19	0	5.950	5.940	5.950	5.760	5.980	21,863,600	129,199,519	5.9093	5.173	5.165	5.173	5.008	5.199	25,146,068	5.1380	2.76%
2024-02-16	0	5.790	5.780	5.790	5.530	5.820	5,096,452	29,231,825	5.7357	5.034	5.026	5.034	4.808	5.060	5,861,602	4.9870	4.70%
2024-02-15	0	5.530	5.530	5.540	5.440	5.620	5,159,685	28,424,453	5.5090	4.808	4.808	4.817	4.730	4.886	5,934,329	4.7898	-1.43%
2024-02-14	0	5.610	5.590	5.610	5.460	5.620	4,206,082	23,294,507	5.5383	4.878	4.860	4.878	4.747	4.886	4,837,558	4.8153	-0.53%
2024-02-09	0	5.640	5.640	5.660	5.460	5.750	6,372,522	35,589,662	5.5849	4.904	4.904	4.921	4.747	4.999	7,329,254	4.8558	-2.93%
2024-02-08	0	5.810	5.810	5.820	5.720	5.870	10,829,878	62,918,869	5.8097	5.052	5.052	5.060	4.973	5.104	12,455,810	5.0514	0.35%
2024-02-07	0	5.790	5.790	5.800	5.720	5.900	18,720,320	108,591,246	5.8007	5.034	5.034	5.043	4.973	5.130	21,530,875	5.0435	1.05%
2024-02-06	0	5.730	5.710	5.730	5.460	5.730	23,349,100	131,815,587	5.6454	4.982	4.965	4.982	4.747	4.982	26,854,592	4.9085	3.43%
2024-02-05	0	5.540	5.530	5.540	5.500	5.640	22,208,825	123,554,080	5.5633	4.817	4.808	4.817	4.782	4.904	25,543,123	4.8371	-2.12%
2024-02-02	0	5.660	5.650	5.660	5.620	5.850	15,555,687	88,785,991	5.7076	4.921	4.912	4.921	4.886	5.086	17,891,123	4.9626	-0.70%
2024-02-01	0	5.700	5.690	5.700	5.630	5.800	22,868,616	130,059,991	5.6873	4.956	4.947	4.956	4.895	5.043	26,301,971	4.9449	-0.35%
2024-01-31	0	5.720	5.720	5.730	5.630	5.810	18,582,848	106,321,357	5.7215	4.973	4.973	4.982	4.895	5.052	21,372,764	4.9746	-1.04%
2024-01-30	0	5.780	5.770	5.780	5.710	5.880	14,478,156	83,956,256	5.7988	5.026	5.017	5.026	4.965	5.112	16,651,819	5.0419	-1.20%
2024-01-29	0	5.850	5.840	5.850	5.760	6.050	33,722,000	198,936,003	5.8993	5.086	5.078	5.086	5.008	5.260	38,784,817	5.1292	0.52%
2024-01-26	0	5.820	5.810	5.820	5.750	5.960	25,208,500	147,374,381	5.8462	5.060	5.052	5.060	4.999	5.182	28,993,151	5.0831	-1.36%
2024-01-25	0	5.900	5.890	5.900	5.600	5.910	33,257,237	192,722,687	5.7949	5.130	5.121	5.130	4.869	5.139	38,250,277	5.0385	3.51%
2024-01-24	0	5.700	5.690	5.700	5.470	5.710	33,322,765	186,737,869	5.6039	4.956	4.947	4.956	4.756	4.965	38,325,643	4.8724	5.17%
2024-01-23	0	5.420	5.410	5.420	5.170	5.490	31,644,912	170,036,759	5.3733	4.712	4.704	4.712	4.495	4.773	36,395,887	4.6719	2.65%
2024-01-22	0	5.280	5.280	5.290	5.220	5.600	26,428,216	140,481,328	5.3156	4.591	4.591	4.599	4.539	4.869	30,395,988	4.6217	-4.52%
2024-01-19	0	5.530	5.520	5.530	5.450	5.710	15,389,106	85,389,336	5.5487	4.808	4.799	4.808	4.739	4.965	17,699,533	4.8244	-1.95%
2024-01-18	0	5.640	5.640	5.650	5.400	5.690	20,459,156	113,315,414	5.5386	4.904	4.904	4.912	4.695	4.947	23,530,770	4.8156	1.99%
2024-01-17	0	5.530	5.530	5.540	5.520	5.910	30,357,741	170,867,206	5.6285	4.808	4.808	4.817	4.799	5.139	34,915,468	4.8937	-5.95%
2024-01-16	0	5.880	5.860	5.880	5.760	5.990	10,958,848	64,383,702	5.8750	5.112	5.095	5.112	5.008	5.208	12,604,143	5.1081	-2.00%
2024-01-15	0	6.000	5.980	6.000	5.890	6.070	5,330,820	31,910,190	5.9860	5.217	5.199	5.217	5.121	5.278	6,131,157	5.2046	0.00%
2024-01-12	0	6.000	6.000	6.010	5.800	6.070	11,044,987	66,195,713	5.9933	5.217	5.217	5.225	5.043	5.278	12,703,214	5.2109	2.39%
2024-01-11	0	5.860	5.860	5.880	5.760	5.960	12,880,543	75,789,974	5.8841	5.095	5.095	5.112	5.008	5.182	14,814,350	5.1160	0.17%
2024-01-10	0	5.850	5.840	5.850	5.760	5.900	9,521,432	55,626,263	5.8422	5.086	5.078	5.086	5.008	5.130	10,950,922	5.0796	1.21%
2024-01-09	0	5.780	5.780	5.800	5.730	5.890	14,825,000	85,923,773	5.7959	5.026	5.026	5.043	4.982	5.121	17,050,736	5.0393	-0.34%
2024-01-08	0	5.800	5.800	5.810	5.770	6.030	20,892,319	122,227,792	5.8504	5.043	5.043	5.052	5.017	5.243	24,028,965	5.0867	-2.52%
2024-01-05	0	5.950	5.940	5.950	5.860	6.100	27,022,177	161,367,744	5.9717	5.173	5.165	5.173	5.095	5.304	31,079,123	5.1922	-1.49%
2024-01-04	0	6.040	6.030	6.040	5.980	6.210	26,515,378	160,060,344	6.0365	5.252	5.243	5.252	5.199	5.399	30,496,236	5.2485	-2.58%
2024-01-03	0	6.200	6.190	6.200	6.160	6.390	19,680,316	122,423,857	6.2206	5.391	5.382	5.391	5.356	5.556	22,634,999	5.4086	-1.90%
2024-01-02	0	6.320	6.320	6.330	6.260	6.440	20,349,702	129,024,553	6.3404	5.495	5.495	5.504	5.443	5.599	23,404,883	5.5127	-1.10%
2023-12-29	0	6.390	6.380	6.390	6.270	6.450	10,500,059	66,519,206	6.3351	5.556	5.547	5.556	5.452	5.608	12,076,474	5.5082	-0.16%
2023-12-28	0	6.400	6.390	6.400	6.260	6.530	23,802,257	153,098,486	6.4321	5.565	5.556	5.565	5.443	5.678	27,375,783	5.5925	2.56%
2023-12-27	0	6.240	6.230	6.240	6.180	6.390	18,678,140	116,234,357	6.2230	5.425	5.417	5.425	5.373	5.556	21,482,363	5.4107	-0.79%
2023-12-22	0	6.290	6.280	6.290	6.100	6.380	29,814,706	186,645,076	6.2602	5.469	5.460	5.469	5.304	5.547	34,290,905	5.4430	1.45%
2023-12-21	0	6.200	6.170	6.200	6.050	6.220	10,145,806	62,403,301	6.1506	5.391	5.365	5.391	5.260	5.408	11,669,036	5.3478	0.65%
2023-12-20	0	6.160	6.160	6.180	6.050	6.250	21,081,942	130,120,781	6.1721	5.356	5.356	5.373	5.260	5.434	24,247,057	5.3665	3.01%
2023-12-19	0	5.980	5.970	5.980	5.900	6.010	13,076,482	78,039,376	5.9679	5.199	5.191	5.199	5.130	5.225	15,039,706	5.1889	0.67%
2023-12-18	0	5.940	5.930	5.940	5.900	6.050	15,829,023	94,599,462	5.9763	5.165	5.156	5.165	5.130	5.260	18,205,496	5.1962	-1.49%
2023-12-15	0	6.030	6.020	6.030	5.860	6.200	35,451,008	214,843,421	6.0603	5.243	5.234	5.243	5.095	5.391	40,773,407	5.2692	5.24%
2023-12-14	0	5.730	5.720	5.730	5.650	5.800	22,969,500	130,793,301	5.6942	4.982	4.973	4.982	4.912	5.043	26,418,001	4.9509	2.32%
2023-12-13	0	5.600	5.600	5.610	5.540	5.780	25,470,896	143,021,885	5.6151	4.869	4.869	4.878	4.817	5.026	29,294,942	4.8821	-3.45%
2023-12-12	0	5.800	5.790	5.800	5.470	5.850	28,984,938	166,178,699	5.7333	5.043	5.034	5.043	4.756	5.086	33,336,561	4.9849	4.50%
2023-12-11	0	5.550	5.540	5.550	5.450	5.660	18,240,210	100,825,296	5.5276	4.826	4.817	4.826	4.739	4.921	20,978,684	4.8061	-1.94%
2023-12-08	0	5.660	5.640	5.660	5.600	5.870	24,357,500	137,672,789	5.6522	4.921	4.904	4.921	4.869	5.104	28,014,387	4.9144	-1.74%
2023-12-07	0	5.760	5.760	5.770	5.720	5.900	16,778,288	96,871,819	5.7736	5.008	5.008	5.017	4.973	5.130	19,297,278	5.0200	-2.87%
2023-12-06	0	5.930	5.900	5.930	5.710	5.960	17,199,563	101,155,248	5.8813	5.156	5.130	5.156	4.965	5.182	19,781,801	5.1136	0.68%
2023-12-05	0	5.890	5.880	5.890	5.690	6.000	37,671,689	218,383,493	5.7970	5.121	5.112	5.121	4.947	5.217	43,327,488	5.0403	-2.00%
2023-12-04	0	6.010	6.000	6.010	5.930	6.370	26,585,924	161,108,545	6.0599	5.225	5.217	5.225	5.156	5.538	30,577,373	5.2689	-1.96%
2023-12-01	0	6.130	6.130	6.140	6.120	6.390	15,412,250	95,474,816	6.1947	5.330	5.330	5.339	5.321	5.556	17,726,152	5.3861	-3.77%
2023-11-30	0	6.370	6.360	6.370	6.140	6.390	20,963,809	132,319,602	6.3118	5.538	5.530	5.538	5.339	5.556	24,111,188	5.4879	3.07%
2023-11-29	0	6.180	6.170	6.180	6.130	6.420	23,119,780	143,735,231	6.2170	5.373	5.365	5.373	5.330	5.582	26,590,844	5.4054	-2.22%
2023-11-28	0	6.320	6.300	6.320	6.120	6.450	30,609,320	192,039,587	6.2739	5.495	5.478	5.495	5.321	5.608	35,204,818	5.4549	-1.86%
2023-11-27	0	6.440	6.430	6.440	6.290	6.540	15,297,000	97,714,977	6.3879	5.599	5.591	5.599	5.469	5.686	17,593,599	5.5540	0.00%
2023-11-24	0	6.440	6.440	6.450	6.380	6.580	18,269,665	118,093,167	6.4639	5.599	5.599	5.608	5.547	5.721	21,012,562	5.6201	-2.42%
2023-11-23	0	6.600	6.590	6.600	6.470	6.740	31,075,624	203,621,313	6.5524	5.738	5.730	5.738	5.625	5.860	35,741,130	5.6971	-2.08%
2023-11-22	0	6.740	6.730	6.740	6.660	6.800	6,015,000	40,451,350	6.7251	5.860	5.851	5.860	5.791	5.912	6,918,056	5.8472	0.15%
2023-11-21	0	6.730	6.730	6.750	6.710	6.990	19,386,765	133,264,509	6.8740	5.851	5.851	5.869	5.834	6.078	22,297,376	5.9767	-0.88%
2023-11-20	0	6.790	6.780	6.790	6.630	6.890	29,502,700	199,198,298	6.7519	5.904	5.895	5.904	5.765	5.991	33,932,056	5.8705	-0.29%
2023-11-17	0	6.810	6.800	6.810	6.770	6.980	11,572,260	79,106,915	6.8359	5.921	5.912	5.921	5.886	6.069	13,309,649	5.9436	-2.44%
2023-11-16	0	6.980	6.970	6.980	6.900	7.080	10,461,234	72,999,675	6.9781	6.069	6.060	6.069	5.999	6.156	12,031,820	6.0672	-0.14%
2023-11-15	0	7.330	7.310	7.330	7.220	7.390	18,602,500	135,726,831	7.2962	6.078	6.061	6.078	5.986	6.127	22,436,057	6.0495	2.37%
2023-11-14	0	7.160	7.160	7.170	7.000	7.290	16,962,225	121,646,156	7.1716	5.937	5.937	5.945	5.804	6.044	20,457,758	5.9462	1.13%
2023-11-13	0	7.080	7.060	7.080	6.940	7.100	11,144,960	78,199,324	7.0166	5.870	5.854	5.870	5.754	5.887	13,441,686	5.8177	0.28%
2023-11-10	0	7.060	7.060	7.070	6.930	7.090	9,902,409	69,499,570	7.0185	5.854	5.854	5.862	5.746	5.879	11,943,073	5.8192	0.14%
2023-11-09	0	7.050	7.050	7.060	6.900	7.110	16,116,975	113,140,856	7.0200	5.845	5.845	5.854	5.721	5.895	19,438,321	5.8205	0.86%
2023-11-08	0	6.990	6.970	6.990	6.950	7.290	19,751,489	138,958,241	7.0353	5.796	5.779	5.796	5.762	6.044	23,821,827	5.8332	-2.65%
2023-11-07	0	7.180	7.160	7.180	6.800	7.280	22,861,500	162,690,382	7.1163	5.953	5.937	5.953	5.638	6.036	27,572,741	5.9004	2.72%
2023-11-06	0	6.990	6.990	7.000	6.900	7.300	42,955,759	299,730,445	6.9777	5.796	5.796	5.804	5.721	6.053	51,807,975	5.7854	-2.92%
2023-11-03	0	7.200	7.190	7.200	7.140	7.300	22,719,953	163,558,761	7.1989	5.970	5.961	5.970	5.920	6.053	27,402,024	5.9689	-0.96%
2023-11-02	0	7.270	7.250	7.270	7.200	7.450	13,073,500	95,721,007	7.3218	6.028	6.011	6.028	5.970	6.177	15,767,654	6.0707	-0.68%
2023-11-01	0	7.320	7.320	7.340	7.070	7.460	24,360,020	177,989,374	7.3066	6.069	6.069	6.086	5.862	6.185	29,380,072	6.0582	0.00%
2023-10-31	0	7.320	7.300	7.320	7.280	7.490	32,544,047	239,789,012	7.3681	6.069	6.053	6.069	6.036	6.210	39,250,643	6.1092	-1.48%
2023-10-30	0	7.430	7.420	7.430	7.300	7.520	25,191,136	186,823,941	7.4163	6.160	6.152	6.160	6.053	6.235	30,382,462	6.1491	2.06%
2023-10-27	0	7.280	7.280	7.290	7.060	7.360	15,390,600	112,009,133	7.2778	6.036	6.036	6.044	5.854	6.102	18,562,256	6.0342	2.10%
2023-10-26	0	7.130	7.120	7.130	6.900	7.200	24,383,491	172,573,930	7.0775	5.912	5.903	5.912	5.721	5.970	29,408,380	5.8682	0.85%
2023-10-25	0	7.070	7.060	7.070	6.990	7.450	50,708,890	362,790,985	7.1544	5.862	5.854	5.862	5.796	6.177	61,158,851	5.9319	4.74%
2023-10-24	0	6.750	6.750	6.770	6.500	6.980	38,506,600	260,653,889	6.7691	5.597	5.597	5.613	5.389	5.787	46,441,944	5.6125	3.85%
2023-10-20	0	6.500	6.490	6.500	6.330	6.530	24,115,310	156,013,881	6.4695	5.389	5.381	5.389	5.248	5.414	29,084,933	5.3641	1.40%
2023-10-19	0	6.410	6.400	6.410	6.330	6.490	25,078,159	160,640,431	6.4056	5.315	5.306	5.315	5.248	5.381	30,246,203	5.3111	-2.14%
2023-10-18	0	6.550	6.540	6.550	6.210	6.580	22,847,798	148,185,172	6.4858	5.431	5.423	5.431	5.149	5.456	27,556,215	5.3776	1.87%
2023-10-17	0	6.430	6.420	6.430	6.270	6.690	26,236,000	167,523,872	6.3853	5.331	5.323	5.331	5.199	5.547	31,642,649	5.2942	-1.08%
2023-10-16	0	6.500	6.490	6.500	6.470	6.740	22,484,000	147,129,733	6.5438	5.389	5.381	5.389	5.364	5.588	27,117,447	5.4256	-2.55%
2023-10-13	0	6.670	6.660	6.670	6.600	6.820	25,901,000	173,303,633	6.6910	5.530	5.522	5.530	5.472	5.655	31,238,613	5.5477	-3.05%
2023-10-12	0	6.880	6.870	6.880	6.730	7.010	30,361,270	207,623,062	6.8384	5.704	5.696	5.704	5.580	5.812	36,618,045	5.6700	-0.58%
2023-10-11	0	6.920	6.920	6.930	6.810	7.220	29,362,461	204,101,051	6.9511	5.738	5.738	5.746	5.646	5.986	35,413,404	5.7634	-2.81%
2023-10-10	0	7.120	7.110	7.120	7.060	7.490	25,381,166	183,532,395	7.2310	5.903	5.895	5.903	5.854	6.210	30,611,653	5.9955	-2.33%
2023-10-09	0	7.290	7.290	7.300	7.260	7.460	9,227,567	67,768,626	7.3441	6.044	6.044	6.053	6.020	6.185	11,129,161	6.0893	-0.14%
2023-10-06	0	7.300	7.290	7.300	7.260	7.430	6,399,287	46,994,902	7.3438	6.053	6.044	6.053	6.020	6.160	7,718,036	6.0890	-0.14%
2023-10-05	0	7.310	7.300	7.310	7.250	7.370	3,663,500	26,816,207	7.3198	6.061	6.053	6.061	6.011	6.111	4,418,465	6.0691	0.00%
2023-10-04	0	7.310	7.310	7.320	7.240	7.440	6,206,559	45,320,905	7.3021	6.061	6.061	6.069	6.003	6.169	7,485,591	6.0544	-2.01%
2023-10-03	0	7.460	7.460	7.470	7.340	7.500	6,082,050	45,145,322	7.4227	6.185	6.185	6.194	6.086	6.219	7,335,424	6.1544	-2.74%
2023-09-29	0	7.670	7.660	7.670	7.380	7.690	13,048,000	99,575,855	7.6315	6.359	6.351	6.359	6.119	6.376	15,736,899	6.3275	3.79%
2023-09-28	0	7.390	7.380	7.390	7.240	7.480	16,097,000	118,831,022	7.3822	6.127	6.119	6.127	6.003	6.202	19,414,230	6.1208	0.54%
2023-09-27	0	7.350	7.340	7.350	7.310	7.690	20,773,336	154,400,305	7.4326	6.094	6.086	6.094	6.061	6.376	25,054,253	6.1626	-3.42%
2023-09-26	0	7.610	7.600	7.610	7.550	7.800	16,960,306	130,149,407	7.6738	6.310	6.301	6.310	6.260	6.467	20,455,443	6.3626	-0.39%
2023-09-25	0	7.640	7.640	7.650	7.620	7.840	7,337,103	56,223,697	7.6629	6.335	6.335	6.343	6.318	6.500	8,849,115	6.3536	-1.80%
2023-09-22	0	7.780	7.780	7.800	7.470	7.850	27,071,310	207,474,711	7.6640	6.451	6.451	6.467	6.194	6.509	32,650,098	6.3545	0.26%
2023-09-21	0	7.760	7.760	7.780	7.740	8.090	18,589,500	145,708,962	7.8382	6.434	6.434	6.451	6.417	6.708	22,420,378	6.4990	-3.72%
2023-09-20	0	8.060	8.060	8.070	7.960	8.160	23,368,055	189,357,095	8.1032	6.683	6.683	6.691	6.600	6.766	28,183,685	6.7187	0.25%
2023-09-19	0	8.040	8.040	8.050	7.860	8.150	16,529,500	133,168,960	8.0564	6.666	6.666	6.675	6.517	6.757	19,935,858	6.6799	1.13%
2023-09-18	0	7.950	7.950	7.960	7.880	8.150	17,885,600	143,568,023	8.0270	6.592	6.592	6.600	6.534	6.757	21,571,420	6.6555	-1.73%
2023-09-15	0	8.090	8.090	8.110	7.960	8.330	41,807,454	340,778,567	8.1511	6.708	6.708	6.724	6.600	6.907	50,423,030	6.7584	2.66%
2023-09-14	0	7.880	7.870	7.880	7.680	8.030	27,508,500	216,858,401	7.8833	6.534	6.525	6.534	6.368	6.658	33,177,383	6.5363	1.68%
2023-09-13	0	7.750	7.730	7.750	7.680	7.870	11,819,801	91,528,595	7.7437	6.426	6.409	6.426	6.368	6.525	14,255,596	6.4205	-0.13%
2023-09-12	0	7.760	7.750	7.760	7.550	7.910	35,539,996	273,578,450	7.6978	6.434	6.426	6.434	6.260	6.558	42,863,990	6.3825	-1.90%
2023-09-11	0	7.910	7.910	7.920	7.740	7.950	23,571,926	185,097,688	7.8525	6.558	6.558	6.567	6.417	6.592	28,429,570	6.5107	-0.38%
2023-09-07	0	7.940	7.930	7.940	7.880	8.030	16,082,000	127,825,471	7.9484	6.583	6.575	6.583	6.534	6.658	19,396,138	6.5903	-1.12%
2023-09-06	0	8.030	8.030	8.040	7.930	8.130	19,580,800	157,596,264	8.0485	6.658	6.658	6.666	6.575	6.741	23,615,962	6.6733	-0.99%
2023-09-05	0	8.110	8.100	8.110	8.020	8.220	56,888,708	454,230,685	7.9845	6.724	6.716	6.724	6.650	6.815	68,612,191	6.6203	-2.52%
2023-09-04	0	8.320	8.320	8.330	8.060	8.610	92,508,451	774,269,486	8.3697	6.898	6.898	6.907	6.683	7.139	111,572,361	6.9396	6.39%
2023-08-31	0	7.820	7.820	7.840	7.760	8.040	24,213,175	190,495,928	7.8674	6.484	6.484	6.500	6.434	6.666	29,202,966	6.5232	-1.51%
2023-08-30	0	7.940	7.930	7.940	7.650	7.990	36,981,500	292,123,959	7.8992	6.583	6.575	6.583	6.343	6.625	44,602,555	6.5495	3.12%
2023-08-29	0	7.700	7.690	7.700	7.460	7.730	17,167,000	130,868,288	7.6232	6.384	6.376	6.384	6.185	6.409	20,704,732	6.3207	2.39%
2023-08-28	0	7.520	7.520	7.530	7.460	7.800	19,846,500	150,632,667	7.5899	6.235	6.235	6.243	6.185	6.467	23,936,417	6.2930	-0.27%
2023-08-25	0	7.540	7.540	7.550	7.260	7.590	28,190,467	210,856,170	7.4797	6.252	6.252	6.260	6.020	6.293	33,999,888	6.2017	1.48%
2023-08-24	0	7.430	7.430	7.460	7.410	7.600	19,836,567	148,645,849	7.4935	6.160	6.160	6.185	6.144	6.301	23,924,437	6.2131	1.64%
2023-08-23	0	7.310	7.310	7.320	7.170	7.440	22,259,000	162,550,675	7.3027	6.061	6.061	6.069	5.945	6.169	26,846,079	6.0549	-1.48%
2023-08-22	0	7.420	7.420	7.440	7.270	7.610	18,856,430	140,439,589	7.4478	6.152	6.152	6.169	6.028	6.310	22,742,316	6.1753	2.20%
2023-08-21	0	7.260	7.250	7.260	7.030	7.420	23,553,500	170,646,057	7.2450	6.020	6.011	6.020	5.829	6.152	28,407,346	6.0071	1.82%
2023-08-18	0	7.130	7.130	7.160	7.120	7.450	22,777,335	164,984,925	7.2434	5.912	5.912	5.937	5.903	6.177	27,471,231	6.0057	-0.70%
2023-08-17	0	7.180	7.180	7.210	6.880	7.330	16,131,400	115,534,273	7.1621	5.953	5.953	5.978	5.704	6.078	19,455,719	5.9383	-0.14%
2023-08-16	0	7.190	7.190	7.200	7.070	7.230	19,430,000	139,283,766	7.1685	5.961	5.961	5.970	5.862	5.995	23,434,086	5.9436	-0.14%
2023-08-15	0	7.200	7.200	7.210	7.140	7.470	23,523,136	170,282,040	7.2389	5.970	5.970	5.978	5.920	6.194	28,370,725	6.0020	-2.96%
2023-08-14	0	7.420	7.420	7.430	7.120	7.480	22,646,052	166,526,305	7.3534	6.152	6.152	6.160	5.903	6.202	27,312,894	6.0970	-0.27%
2023-08-11	0	7.440	7.440	7.450	7.240	7.600	28,286,500	209,921,788	7.4213	6.169	6.169	6.177	6.003	6.301	34,115,711	6.1532	-2.11%
2023-08-10	0	7.600	7.600	7.610	7.530	7.750	21,218,054	161,710,212	7.6213	6.301	6.301	6.310	6.243	6.426	25,590,618	6.3191	0.13%
2023-08-09	0	7.590	7.590	7.600	7.430	7.670	32,311,710	245,447,093	7.5962	6.293	6.293	6.301	6.160	6.359	38,970,426	6.2983	-1.17%
2023-08-08	0	7.680	7.670	7.680	7.300	7.830	47,263,310	363,419,434	7.6893	6.368	6.359	6.368	6.053	6.492	57,003,215	6.3754	3.78%
2023-08-07	0	7.400	7.400	7.410	7.260	7.610	21,873,000	163,026,915	7.4533	6.136	6.136	6.144	6.020	6.310	26,380,533	6.1798	0.54%
2023-08-04	0	7.360	7.360	7.370	7.330	7.680	28,206,894	210,202,838	7.4522	6.102	6.102	6.111	6.078	6.368	34,019,700	6.1789	1.52%
2023-08-03	0	7.250	7.250	7.280	7.100	7.440	29,671,740	215,829,234	7.2739	6.011	6.011	6.036	5.887	6.169	35,786,418	6.0310	-0.68%
2023-08-02	0	7.300	7.290	7.300	7.220	7.620	32,091,071	235,903,262	7.3511	6.053	6.044	6.053	5.986	6.318	38,704,319	6.0950	-2.93%
2023-08-01	0	7.520	7.520	7.530	7.420	7.790	37,772,200	288,555,557	7.6394	6.235	6.235	6.243	6.152	6.459	45,556,201	6.3341	0.40%
2023-07-31	0	7.490	7.480	7.490	7.240	7.680	69,139,859	521,846,852	7.5477	6.210	6.202	6.210	6.003	6.368	83,388,028	6.2581	5.20%
2023-07-28	0	7.120	7.120	7.130	6.720	7.270	30,757,456	218,314,203	7.0979	5.903	5.903	5.912	5.572	6.028	37,095,876	5.8851	3.34%
2023-07-27	0	6.890	6.890	6.900	6.800	7.170	33,335,220	232,129,226	6.9635	5.713	5.713	5.721	5.638	5.945	40,204,859	5.7737	-0.43%
2023-07-26	0	6.920	6.900	6.920	6.770	7.090	44,995,296	312,256,931	6.9398	5.738	5.721	5.738	5.613	5.879	54,267,814	5.7540	0.58%
2023-07-25	0	6.880	6.880	6.890	6.680	6.970	64,535,689	443,577,814	6.8734	5.704	5.704	5.713	5.539	5.779	77,835,043	5.6989	7.67%
2023-07-24	0	6.390	6.390	6.400	6.340	6.640	24,173,928	156,324,827	6.4667	5.298	5.298	5.306	5.257	5.505	29,155,631	5.3617	-3.77%
2023-07-21	0	6.640	6.640	6.650	6.540	6.780	12,586,600	83,192,810	6.6096	5.505	5.505	5.514	5.423	5.622	15,180,415	5.4803	-1.63%
2023-07-20	0	6.750	6.740	6.750	6.610	6.960	15,732,000	106,667,155	6.7803	5.597	5.588	5.597	5.481	5.771	18,974,011	5.6218	1.81%
2023-07-19	0	6.630	6.620	6.630	6.490	6.760	20,983,402	138,214,915	6.5869	5.497	5.489	5.497	5.381	5.605	25,307,609	5.4614	-1.04%
2023-07-18	0	6.700	6.690	6.700	6.590	6.850	17,044,304	113,726,238	6.6724	5.555	5.547	5.555	5.464	5.680	20,556,752	5.5323	-2.19%
2023-07-14	0	6.850	6.850	6.860	6.700	6.890	18,404,127	126,081,560	6.8507	5.680	5.680	5.688	5.555	5.713	22,196,804	5.6802	2.70%
2023-07-13	0	6.670	6.670	6.680	6.580	6.800	15,017,000	100,749,790	6.7090	5.530	5.530	5.539	5.456	5.638	18,111,666	5.5627	3.57%
2023-07-12	0	6.440	6.440	6.450	6.430	6.590	11,341,283	73,653,966	6.4943	5.340	5.340	5.348	5.331	5.464	13,678,466	5.3847	-0.31%
2023-07-11	0	6.460	6.430	6.460	6.310	6.520	9,371,500	60,257,198	6.4298	5.356	5.331	5.356	5.232	5.406	11,302,755	5.3312	1.89%
2023-07-10	0	6.340	6.330	6.340	6.260	6.540	15,743,000	99,865,435	6.3435	5.257	5.248	5.257	5.190	5.423	18,987,278	5.2596	-1.40%
2023-07-07	0	6.430	6.430	6.440	6.310	6.540	14,787,500	94,810,362	6.4115	5.331	5.331	5.340	5.232	5.423	17,834,871	5.3160	-0.31%
2023-07-06	0	6.450	6.440	6.450	6.420	6.680	9,390,190	60,982,455	6.4943	5.348	5.340	5.348	5.323	5.539	11,325,297	5.3846	-3.30%
2023-07-05	0	6.670	6.660	6.670	6.610	6.820	15,760,500	105,707,032	6.7071	5.530	5.522	5.530	5.481	5.655	19,008,384	5.5611	-0.30%
2023-07-04	0	6.690	6.680	6.690	6.560	6.720	7,861,954	52,129,562	6.6306	5.547	5.539	5.547	5.439	5.572	9,482,126	5.4977	0.60%
2023-07-03	0	6.650	6.650	6.660	6.360	6.720	14,636,512	96,881,701	6.6192	5.514	5.514	5.522	5.273	5.572	17,652,768	5.4882	4.56%
2023-06-30	0	6.360	6.360	6.370	6.250	6.470	10,659,800	68,095,905	6.3881	5.273	5.273	5.282	5.182	5.364	12,856,545	5.2966	1.92%
2023-06-29	0	6.240	6.240	6.260	6.210	6.410	8,122,000	50,932,791	6.2710	5.174	5.174	5.190	5.149	5.315	9,795,761	5.1995	-2.65%
2023-06-28	0	6.410	6.390	6.410	6.270	6.440	6,506,500	41,391,105	6.3615	5.315	5.298	5.315	5.199	5.340	7,847,343	5.2745	1.10%
2023-06-27	0	6.340	6.330	6.340	6.060	6.440	12,173,831	76,768,413	6.3060	5.257	5.248	5.257	5.025	5.340	14,682,584	5.2285	4.62%
2023-06-26	0	6.060	6.060	6.070	6.030	6.200	10,690,050	65,110,592	6.0908	5.025	5.025	5.033	5.000	5.141	12,893,029	5.0501	-0.98%
2023-06-23	0	6.120	6.110	6.120	6.020	6.210	6,771,000	41,422,144	6.1176	5.074	5.066	5.074	4.991	5.149	8,166,351	5.0723	-2.08%
2023-06-21	0	6.250	6.240	6.250	6.130	6.290	20,565,279	127,709,130	6.2099	5.182	5.174	5.182	5.083	5.215	24,803,320	5.1489	-1.11%
2023-06-20	0	6.320	6.310	6.320	6.230	6.520	12,456,000	78,488,990	6.3013	5.240	5.232	5.240	5.166	5.406	15,022,901	5.2246	-1.86%
2023-06-19	0	6.440	6.430	6.440	6.300	6.470	28,407,414	181,487,208	6.3887	5.340	5.331	5.340	5.224	5.364	34,261,543	5.2971	-0.92%
2023-06-16	0	6.500	6.500	6.510	6.380	6.580	24,168,693	157,080,198	6.4993	5.389	5.389	5.398	5.290	5.456	29,149,317	5.3888	1.25%
2023-06-15	0	6.420	6.410	6.420	6.140	6.460	19,155,271	121,540,305	6.3450	5.323	5.315	5.323	5.091	5.356	23,102,741	5.2609	3.22%
2023-06-14	0	6.220	6.210	6.220	6.210	6.440	16,632,371	104,768,739	6.2991	5.157	5.149	5.157	5.149	5.340	20,059,928	5.2228	0.81%
2023-06-13	0	6.170	6.170	6.180	6.020	6.200	14,542,958	89,033,034	6.1221	5.116	5.116	5.124	4.991	5.141	17,539,934	5.0760	0.49%
2023-06-12	0	6.140	6.120	6.140	6.010	6.200	14,796,300	90,393,267	6.1092	5.091	5.074	5.091	4.983	5.141	17,845,485	5.0653	1.66%
2023-06-09	0	6.040	6.040	6.050	5.960	6.150	18,568,300	112,131,368	6.0389	5.008	5.008	5.016	4.942	5.099	22,394,809	5.0070	1.51%
2023-06-08	0	5.950	5.950	5.960	5.870	6.080	19,297,351	115,539,949	5.9873	4.933	4.933	4.942	4.867	5.041	23,274,101	4.9643	1.36%
2023-06-07	0	5.870	5.870	5.880	5.850	6.230	33,835,391	202,016,146	5.9706	4.867	4.867	4.875	4.850	5.166	40,808,104	4.9504	-4.86%
2023-06-06	0	6.170	6.170	6.180	6.060	6.330	31,609,113	195,187,433	6.1750	5.116	5.116	5.124	5.025	5.248	38,123,040	5.1199	1.82%
2023-06-05	0	6.060	6.050	6.060	5.970	6.240	23,813,963	144,128,745	6.0523	5.025	5.016	5.025	4.950	5.174	28,721,485	5.0182	-3.81%
2023-06-02	0	6.300	6.290	6.300	5.620	6.350	40,557,826	251,524,652	6.2016	5.224	5.215	5.224	4.660	5.265	48,915,881	5.1420	11.11%
2023-06-01	0	5.670	5.670	5.680	5.540	5.780	27,446,813	156,172,328	5.6900	4.701	4.701	4.709	4.593	4.792	33,102,984	4.7178	1.98%
2023-05-31	0	5.560	5.560	5.570	5.450	5.800	38,510,606	214,184,634	5.5617	4.610	4.610	4.618	4.519	4.809	46,446,775	4.6114	-4.14%
2023-05-30	0	5.800	5.800	5.810	5.680	5.880	18,819,459	109,009,770	5.7924	4.809	4.809	4.817	4.709	4.875	22,697,726	4.8027	-1.02%
2023-05-29	0	5.860	5.860	5.870	5.810	6.040	15,657,606	92,248,292	5.8916	4.859	4.859	4.867	4.817	5.008	18,884,286	4.8849	-1.01%
2023-05-25	0	5.920	5.910	5.920	5.800	6.050	18,511,750	108,879,251	5.8816	4.908	4.900	4.908	4.809	5.016	22,326,605	4.8767	-2.31%
2023-05-24	0	6.060	6.060	6.070	6.000	6.210	22,443,504	136,907,574	6.1001	5.025	5.025	5.033	4.975	5.149	27,068,605	5.0578	-0.82%
2023-05-23	0	6.110	6.110	6.140	6.100	6.420	17,069,000	105,545,767	6.1835	5.066	5.066	5.091	5.058	5.323	20,586,537	5.1269	-3.93%
2023-05-22	0	6.460	6.450	6.460	6.360	6.500	10,615,630	68,157,955	6.4205	5.273	5.265	5.273	5.192	5.306	13,004,582	5.2411	-0.77%
2023-05-19	0	6.510	6.500	6.510	6.350	6.610	17,635,053	114,418,360	6.4881	5.314	5.306	5.314	5.183	5.396	21,603,663	5.2962	-1.36%
2023-05-18	0	6.600	6.590	6.600	6.480	6.780	21,404,649	140,529,550	6.5654	5.388	5.379	5.388	5.290	5.535	26,221,572	5.3593	-1.20%
2023-05-17	0	6.680	6.680	6.690	6.640	6.860	7,973,461	53,704,298	6.7354	5.453	5.453	5.461	5.420	5.600	9,767,817	5.4981	-2.20%
2023-05-16	0	6.830	6.820	6.830	6.760	6.950	12,222,900	83,711,420	6.8487	5.575	5.567	5.575	5.518	5.673	14,973,553	5.5906	0.29%
2023-05-15	0	6.810	6.810	6.820	6.660	6.870	16,071,856	108,597,000	6.7570	5.559	5.559	5.567	5.437	5.608	19,688,682	5.5157	-0.73%
2023-05-12	0	6.860	6.860	6.870	6.710	7.360	49,269,073	338,003,194	6.8604	5.600	5.600	5.608	5.477	6.008	60,356,634	5.6001	-6.92%
2023-05-11	0	7.370	7.350	7.370	7.270	7.650	21,726,136	160,506,928	7.3877	6.016	6.000	6.016	5.934	6.245	26,615,407	6.0306	-3.41%
2023-05-10	0	7.630	7.610	7.630	7.550	7.700	9,454,365	71,964,362	7.6118	6.228	6.212	6.228	6.163	6.286	11,581,985	6.2135	-0.39%
2023-05-09	0	7.660	7.650	7.660	7.590	8.040	14,599,000	112,699,556	7.7197	6.253	6.245	6.253	6.196	6.563	17,884,373	6.3016	-3.65%
2023-05-08	0	7.950	7.950	7.960	7.640	8.040	13,814,474	109,202,137	7.9049	6.490	6.490	6.498	6.237	6.563	16,923,297	6.4528	3.38%
2023-05-05	0	7.690	7.690	7.700	7.580	7.790	4,512,500	34,627,826	7.6738	6.277	6.277	6.286	6.188	6.359	5,527,997	6.2641	0.00%
2023-05-04	0	7.690	7.680	7.690	7.580	7.820	8,306,837	64,116,398	7.7185	6.277	6.269	6.277	6.188	6.383	10,176,216	6.3006	1.32%
2023-05-03	0	7.590	7.590	7.600	7.520	7.760	5,765,250	43,681,162	7.5766	6.196	6.196	6.204	6.139	6.334	7,062,668	6.1848	-1.30%
2023-05-02	0	7.690	7.680	7.690	7.560	7.860	6,780,700	52,183,854	7.6959	6.277	6.269	6.277	6.171	6.416	8,306,635	6.2822	0.00%
2023-04-28	0	7.690	7.680	7.690	7.610	7.840	7,964,528	61,299,278	7.6965	6.277	6.269	6.277	6.212	6.400	9,756,873	6.2827	0.26%
2023-04-27	0	7.670	7.660	7.670	7.520	7.720	15,363,203	116,961,739	7.6131	6.261	6.253	6.261	6.139	6.302	18,820,553	6.2146	-0.39%
2023-04-26	0	7.700	7.700	7.710	7.620	7.880	17,010,620	131,093,530	7.7066	6.286	6.286	6.294	6.220	6.432	20,838,707	6.2909	-1.66%
2023-04-25	0	7.830	7.820	7.830	7.680	8.200	20,090,641	157,446,185	7.8368	6.392	6.383	6.392	6.269	6.694	24,611,859	6.3972	-2.37%
2023-04-24	0	8.020	8.010	8.020	7.820	8.240	14,857,113	118,387,521	7.9684	6.547	6.539	6.547	6.383	6.726	18,200,572	6.5046	-1.23%
2023-04-21	0	8.120	8.120	8.130	8.050	8.530	16,557,464	136,212,106	8.2266	6.628	6.628	6.637	6.571	6.963	20,283,572	6.7154	-4.92%
2023-04-20	0	8.540	8.530	8.540	8.360	8.740	18,423,262	156,975,210	8.5205	6.971	6.963	6.971	6.824	7.134	22,569,251	6.9553	-0.12%
2023-04-19	0	8.550	8.540	8.550	8.520	8.790	19,773,816	170,312,526	8.6130	6.979	6.971	6.979	6.955	7.175	24,223,735	7.0308	-0.12%
2023-04-18	0	8.560	8.560	8.570	8.320	8.750	22,235,770	191,067,157	8.5928	6.988	6.988	6.996	6.792	7.143	27,239,730	7.0143	1.30%
2023-04-17	0	8.450	8.450	8.460	8.300	8.720	50,555,800	430,863,746	8.5225	6.898	6.898	6.906	6.775	7.118	61,932,927	6.9569	2.18%
2023-04-14	0	8.270	8.260	8.270	7.800	8.300	40,945,505	332,565,351	8.1221	6.751	6.743	6.751	6.367	6.775	50,159,922	6.6301	5.89%
2023-04-13	0	7.810	7.800	7.810	7.670	7.840	14,665,452	114,204,340	7.7873	6.375	6.367	6.375	6.261	6.400	17,965,780	6.3568	1.30%
2023-04-12	0	7.710	7.700	7.710	7.640	7.880	12,093,041	93,881,804	7.7633	6.294	6.286	6.294	6.237	6.432	14,814,471	6.3372	-0.13%
2023-04-11	0	7.720	7.720	7.730	7.280	7.750	28,011,052	213,307,974	7.6151	6.302	6.302	6.310	5.943	6.326	34,314,687	6.2162	6.04%
2023-04-06	0	7.280	7.270	7.280	7.130	7.310	11,442,929	82,916,594	7.2461	5.943	5.934	5.943	5.820	5.967	14,018,057	5.9150	-0.27%
2023-04-04	0	7.300	7.300	7.310	7.120	7.350	16,451,077	118,940,179	7.2299	5.959	5.959	5.967	5.812	6.000	20,153,244	5.9018	0.83%
2023-04-03	0	7.240	7.230	7.240	7.170	7.620	25,000,526	182,259,312	7.2902	5.910	5.902	5.910	5.853	6.220	30,626,669	5.9510	-3.72%
2023-03-31	0	7.520	7.520	7.530	7.420	7.650	14,733,632	111,404,330	7.5612	6.139	6.139	6.147	6.057	6.245	18,049,303	6.1722	1.21%
2023-03-30	0	7.430	7.430	7.440	7.140	7.460	12,164,234	88,993,307	7.3160	6.065	6.065	6.073	5.828	6.090	14,901,685	5.9720	1.64%
2023-03-29	0	7.310	7.300	7.310	7.120	7.420	15,111,064	109,732,486	7.2617	5.967	5.959	5.967	5.812	6.057	18,511,673	5.9277	0.27%
2023-03-28	0	7.290	7.280	7.290	7.070	7.520	32,548,722	235,863,898	7.2465	5.951	5.943	5.951	5.771	6.139	39,873,518	5.9153	-1.35%
2023-03-27	0	7.390	7.380	7.390	7.280	7.870	41,143,106	309,483,973	7.5221	6.032	6.024	6.032	5.943	6.424	50,401,991	6.1403	-8.08%
2023-03-24	0	8.040	8.040	8.050	7.880	8.170	15,328,351	123,689,265	8.0693	6.563	6.563	6.571	6.432	6.669	18,777,858	6.5870	0.12%
2023-03-23	0	8.030	8.020	8.030	7.670	8.030	15,376,619	121,426,187	7.8968	6.555	6.547	6.555	6.261	6.555	18,836,988	6.4462	2.69%
2023-03-22	0	7.820	7.800	7.820	7.710	8.050	27,617,704	215,951,274	7.8193	6.383	6.367	6.383	6.294	6.571	33,832,819	6.3829	-2.13%
2023-03-21	0	7.990	7.990	8.000	7.840	8.000	13,521,204	107,510,582	7.9513	6.522	6.522	6.530	6.400	6.530	16,564,029	6.4906	1.14%
2023-03-20	0	7.900	7.900	7.910	7.660	8.070	18,037,615	141,245,927	7.8306	6.449	6.449	6.457	6.253	6.588	22,096,818	6.3921	-1.62%
2023-03-17	0	8.030	8.020	8.030	7.810	8.130	23,036,404	184,820,805	8.0230	6.555	6.547	6.555	6.375	6.637	28,220,539	6.5492	3.35%
2023-03-16	0	7.770	7.770	7.780	7.730	8.090	14,617,627	114,729,497	7.8487	6.343	6.343	6.351	6.310	6.604	17,907,192	6.4069	-4.31%
2023-03-15	0	8.120	8.110	8.120	8.100	8.310	11,615,880	94,889,517	8.1689	6.628	6.620	6.628	6.612	6.783	14,229,929	6.6683	0.12%
2023-03-14	0	8.110	8.100	8.110	7.950	8.350	21,792,240	176,132,025	8.0823	6.620	6.612	6.620	6.490	6.816	26,696,387	6.5976	-2.41%
2023-03-13	0	8.310	8.310	8.320	8.120	8.380	19,103,938	157,739,992	8.2569	6.783	6.783	6.792	6.628	6.841	23,403,107	6.7401	1.47%
2023-03-10	0	8.190	8.190	8.200	8.130	8.450	23,812,841	195,682,075	8.2175	6.685	6.685	6.694	6.637	6.898	29,171,706	6.7079	-2.62%
2023-03-09	0	8.410	8.410	8.420	8.380	8.740	21,008,929	178,278,531	8.4858	6.865	6.865	6.873	6.841	7.134	25,736,799	6.9270	-3.33%
2023-03-08	0	8.700	8.690	8.700	8.520	8.740	11,013,399	95,295,847	8.6527	7.102	7.094	7.102	6.955	7.134	13,491,865	7.0632	-1.14%
2023-03-07	0	8.800	8.800	8.810	8.690	9.040	16,973,683	150,915,183	8.8911	7.183	7.183	7.192	7.094	7.379	20,793,457	7.2578	0.11%
2023-03-06	0	8.790	8.780	8.790	8.550	8.870	11,538,204	100,853,406	8.7408	7.175	7.167	7.175	6.979	7.241	14,134,773	7.1351	0.00%
2023-03-03	0	8.790	8.790	8.800	8.770	8.910	10,461,679	92,455,087	8.8375	7.175	7.175	7.183	7.159	7.273	12,815,986	7.2140	-0.34%
2023-03-02	0	8.820	8.800	8.820	8.630	8.890	16,296,893	143,422,589	8.8006	7.200	7.183	7.200	7.045	7.257	19,964,362	7.1839	-0.68%
2023-03-01	0	8.880	8.870	8.880	8.400	8.930	20,349,189	179,319,669	8.8121	7.249	7.241	7.249	6.857	7.290	24,928,591	7.1933	5.84%
2023-02-28	0	8.390	8.390	8.420	8.280	8.620	24,624,496	206,639,777	8.3916	6.849	6.849	6.873	6.759	7.036	30,166,017	6.8501	0.00%
2023-02-27	0	8.390	8.390	8.440	8.390	8.600	15,185,090	128,516,976	8.4634	6.849	6.849	6.890	6.849	7.020	18,602,358	6.9086	-3.12%
2023-02-24	0	8.660	8.650	8.660	8.520	8.900	14,610,896	125,986,619	8.6228	7.069	7.061	7.069	6.955	7.265	17,898,946	7.0388	-2.15%
2023-02-23	0	8.850	8.850	8.870	8.770	9.000	10,823,470	95,972,981	8.8671	7.224	7.224	7.241	7.159	7.347	13,259,194	7.2382	-1.78%
2023-02-22	0	9.010	9.010	9.030	8.820	9.100	26,277,824	235,896,718	8.9770	7.355	7.355	7.371	7.200	7.428	32,191,411	7.3279	-2.07%
2023-02-21	0	9.200	9.190	9.200	9.100	9.550	40,670,486	378,946,613	9.3175	7.510	7.502	7.510	7.428	7.796	49,823,012	7.6059	1.10%
2023-02-20	0	9.100	9.100	9.110	8.400	9.400	78,701,437	713,961,198	9.0718	7.428	7.428	7.436	6.857	7.673	96,412,486	7.4053	9.90%
2023-02-17	0	8.280	8.270	8.280	8.000	8.380	29,539,781	243,902,931	8.2568	6.759	6.751	6.759	6.530	6.841	36,187,442	6.7400	3.63%
2023-02-16	0	7.990	7.980	7.990	7.930	8.450	35,369,386	289,670,184	8.1899	6.522	6.514	6.522	6.473	6.898	43,328,947	6.6854	-4.20%
2023-02-15	0	8.340	8.340	8.350	8.260	8.590	17,939,003	149,886,581	8.3553	6.808	6.808	6.816	6.743	7.012	21,976,014	6.8205	-1.77%
2023-02-14	0	8.490	8.470	8.490	8.440	8.720	11,015,698	93,823,440	8.5172	6.930	6.914	6.930	6.890	7.118	13,494,682	6.9526	-0.24%
2023-02-13	0	8.510	8.510	8.530	8.300	8.640	10,029,581	85,188,665	8.4937	6.947	6.947	6.963	6.775	7.053	12,286,648	6.9334	-0.58%
2023-02-10	0	8.560	8.560	8.570	8.500	8.750	8,436,000	72,320,027	8.5728	6.988	6.988	6.996	6.939	7.143	10,334,446	6.9980	-2.17%
2023-02-09	0	8.750	8.750	8.760	8.580	8.780	9,754,500	84,666,731	8.6798	7.143	7.143	7.151	7.004	7.167	11,949,662	7.0853	0.81%
2023-02-08	0	8.680	8.670	8.680	8.600	8.750	12,255,493	106,177,034	8.6636	7.085	7.077	7.085	7.020	7.143	15,013,481	7.0721	1.28%
2023-02-07	0	8.570	8.570	8.580	8.400	8.790	19,016,295	163,507,423	8.5983	6.996	6.996	7.004	6.857	7.175	23,295,741	7.0188	1.06%
2023-02-06	0	8.480	8.480	8.490	8.220	8.700	35,042,564	294,386,486	8.4008	6.922	6.922	6.930	6.710	7.102	42,928,577	6.8576	-4.50%
2023-02-03	0	8.880	8.870	8.880	8.860	9.270	24,734,638	221,688,135	8.9627	7.249	7.241	7.249	7.232	7.567	30,300,945	7.3162	-4.31%
2023-02-02	0	9.280	9.280	9.300	9.140	9.400	20,076,906	186,426,931	9.2856	7.575	7.575	7.592	7.461	7.673	24,595,033	7.5799	-0.22%
2023-02-01	0	9.300	9.280	9.300	9.060	9.400	34,191,578	316,069,699	9.2441	7.592	7.575	7.592	7.396	7.673	41,886,084	7.5459	2.65%
2023-01-31	0	9.060	9.060	9.070	8.970	9.200	24,698,974	223,840,290	9.0627	7.396	7.396	7.404	7.322	7.510	30,257,255	7.3979	1.68%
2023-01-30	0	8.910	8.910	8.920	8.880	9.200	31,996,335	288,184,070	9.0068	7.273	7.273	7.281	7.249	7.510	39,196,822	7.3522	-2.52%
2023-01-27	0	9.140	9.130	9.140	8.950	9.160	4,492,310	40,799,452	9.0821	7.461	7.453	7.461	7.306	7.477	5,503,264	7.4137	0.22%
2023-01-26	0	9.120	9.110	9.120	8.890	9.170	10,870,867	98,634,489	9.0733	7.445	7.436	7.445	7.257	7.485	13,317,258	7.4065	1.90%
2023-01-20	0	8.950	8.940	8.960	8.650	9.020	13,377,805	119,420,568	8.9268	7.306	7.298	7.314	7.061	7.363	16,388,359	7.2869	3.35%
2023-01-19	0	8.660	8.660	8.670	8.530	8.700	5,779,193	49,871,364	8.6295	7.069	7.069	7.077	6.963	7.102	7,079,748	7.0442	-0.57%
2023-01-18	0	8.710	8.700	8.710	8.550	8.820	27,714,184	240,684,784	8.6845	7.110	7.102	7.110	6.979	7.200	33,951,011	7.0892	0.69%
2023-01-17	0	8.650	8.630	8.650	8.450	8.890	33,418,272	286,702,254	8.5792	7.061	7.045	7.061	6.898	7.257	40,938,753	7.0032	2.49%
2023-01-16	0	8.440	8.430	8.440	8.350	8.530	30,942,004	261,127,852	8.4393	6.890	6.881	6.890	6.816	6.963	37,905,223	6.8890	0.24%
2023-01-13	0	8.420	8.410	8.420	8.250	8.520	14,382,253	120,740,838	8.3951	6.873	6.865	6.873	6.734	6.955	17,618,849	6.8529	1.69%
2023-01-12	0	8.280	8.270	8.280	8.160	8.500	28,731,139	239,710,619	8.3432	6.759	6.751	6.759	6.661	6.939	35,196,823	6.8106	1.85%
2023-01-11	0	8.130	8.110	8.130	8.020	8.390	30,074,798	246,523,782	8.1970	6.637	6.620	6.637	6.547	6.849	36,842,860	6.6912	-0.37%
2023-01-10	0	8.160	8.150	8.160	7.980	8.390	34,898,850	285,703,528	8.1866	6.661	6.653	6.661	6.514	6.849	42,752,522	6.6827	2.26%
2023-01-09	0	7.980	7.970	7.980	7.650	8.020	27,584,602	218,260,061	7.9124	6.514	6.506	6.514	6.245	6.547	33,792,268	6.4589	5.84%
2023-01-06	0	7.540	7.540	7.550	7.420	7.800	20,654,390	157,485,101	7.6248	6.155	6.155	6.163	6.057	6.367	25,302,474	6.2241	-0.53%
2023-01-05	0	7.580	7.560	7.580	7.350	7.660	11,176,252	84,437,157	7.5551	6.188	6.171	6.188	6.000	6.253	13,691,367	6.1672	2.16%
2023-01-04	0	7.420	7.420	7.430	7.280	7.580	26,912,828	198,494,361	7.3755	6.057	6.057	6.065	5.943	6.188	32,969,317	6.0206	-1.33%
2023-01-03	0	7.520	7.520	7.530	7.160	7.570	7,773,484	57,702,092	7.4229	6.139	6.139	6.147	5.845	6.179	9,522,836	6.0593	2.04%
2022-12-30	0	7.370	7.370	7.380	7.340	7.470	6,579,795	48,566,018	7.3811	6.016	6.016	6.024	5.992	6.098	8,060,519	6.0252	-0.27%
2022-12-29	0	7.390	7.380	7.390	7.290	7.500	9,740,101	71,638,224	7.3550	6.032	6.024	6.032	5.951	6.122	11,932,023	6.0039	-1.60%
2022-12-28	0	7.510	7.500	7.510	7.330	7.530	9,851,339	73,491,291	7.4600	6.130	6.122	6.130	5.983	6.147	12,068,294	6.0896	3.02%
2022-12-23	0	7.290	7.280	7.290	7.220	7.380	5,637,848	41,068,273	7.2844	5.951	5.943	5.951	5.894	6.024	6,906,595	5.9462	-0.27%
2022-12-22	0	7.310	7.300	7.310	7.240	7.420	5,651,164	41,364,205	7.3196	5.967	5.959	5.967	5.910	6.057	6,922,908	5.9750	0.69%
2022-12-21	0	7.260	7.250	7.260	7.150	7.280	4,557,537	32,927,828	7.2249	5.926	5.918	5.926	5.837	5.943	5,583,170	5.8977	1.11%
2022-12-20	0	7.180	7.180	7.200	7.080	7.430	11,469,380	82,329,774	7.1782	5.861	5.861	5.877	5.779	6.065	14,050,461	5.8596	-2.71%
2022-12-19	0	7.380	7.380	7.390	7.210	7.630	16,309,596	119,203,120	7.3088	6.024	6.024	6.032	5.886	6.228	19,979,924	5.9661	-1.60%
2022-12-16	0	7.500	7.500	7.520	7.330	7.550	9,060,796	67,690,994	7.4708	6.122	6.122	6.139	5.983	6.163	11,099,846	6.0984	0.13%
2022-12-15	0	7.490	7.470	7.490	7.230	7.530	8,430,739	62,647,851	7.4309	6.114	6.098	6.114	5.902	6.147	10,328,001	6.0658	-0.40%
2022-12-14	0	7.520	7.520	7.530	7.350	7.620	12,797,537	96,449,904	7.5366	6.139	6.139	6.147	6.000	6.220	15,677,507	6.1521	2.04%
2022-12-13	0	7.370	7.370	7.380	7.160	7.460	7,921,177	58,470,977	7.3816	6.016	6.016	6.024	5.845	6.090	9,703,766	6.0256	0.82%
2022-12-12	0	7.310	7.310	7.320	7.230	7.500	12,732,265	93,161,655	7.3170	5.967	5.967	5.975	5.902	6.122	15,597,546	5.9728	-2.66%
2022-12-09	0	7.510	7.500	7.510	7.260	7.570	19,113,500	142,841,351	7.4733	6.130	6.122	6.130	5.926	6.179	23,414,821	6.1005	3.44%
2022-12-08	0	7.260	7.260	7.280	7.150	7.420	15,953,432	115,577,411	7.2447	5.926	5.926	5.943	5.837	6.057	19,543,608	5.9138	1.11%
2022-12-07	0	7.180	7.180	7.220	7.180	7.470	13,467,448	98,595,314	7.3210	5.861	5.861	5.894	5.861	6.098	16,498,176	5.9761	-3.88%
2022-12-06	0	7.470	7.470	7.480	7.380	7.580	13,893,756	103,991,898	7.4848	6.098	6.098	6.106	6.024	6.188	17,020,421	6.1098	-1.58%
2022-12-05	0	7.590	7.580	7.590	7.170	7.750	22,828,630	172,131,114	7.5401	6.196	6.188	6.196	5.853	6.326	27,966,007	6.1550	7.97%
2022-12-02	0	7.030	7.030	7.060	7.000	7.300	13,745,493	96,878,436	7.0480	5.739	5.739	5.763	5.714	5.959	16,838,792	5.7533	-3.70%
2022-12-01	0	7.300	7.290	7.300	7.200	7.570	23,660,979	174,923,202	7.3929	5.959	5.951	5.959	5.877	6.179	28,985,669	6.0348	0.97%
2022-11-30	0	7.230	7.200	7.230	6.940	7.240	25,274,663	180,977,264	7.1604	5.902	5.877	5.902	5.665	5.910	30,962,498	5.8450	2.12%
2022-11-29	0	7.080	7.070	7.080	6.850	7.100	14,332,702	100,082,981	6.9828	5.779	5.771	5.779	5.592	5.796	17,558,147	5.7001	4.27%
2022-11-28	0	6.790	6.790	6.820	6.500	6.860	11,330,228	75,634,503	6.6755	5.543	5.543	5.567	5.306	5.600	13,879,994	5.4492	-1.31%
2022-11-25	0	6.880	6.860	6.880	6.670	6.900	4,993,500	33,938,532	6.7965	5.616	5.600	5.616	5.445	5.632	6,117,242	5.5480	1.62%
2022-11-24	0	6.770	6.760	6.770	6.670	6.830	5,836,666	39,457,544	6.7603	5.526	5.518	5.526	5.445	5.575	7,150,155	5.5184	2.11%
2022-11-23	0	6.630	6.630	6.640	6.620	6.810	6,678,566	44,588,960	6.6764	5.412	5.412	5.420	5.404	5.559	8,181,517	5.4500	-0.45%
2022-11-22	0	6.660	6.650	6.660	6.560	6.830	8,076,739	54,045,815	6.6915	5.437	5.428	5.437	5.355	5.575	9,894,336	5.4623	0.00%
2022-11-21	0	6.660	6.660	6.670	6.510	6.810	17,703,823	117,747,015	6.6509	5.437	5.437	5.445	5.314	5.559	21,687,909	5.4292	-2.63%
2022-11-18	0	6.840	6.830	6.840	6.760	7.180	22,193,983	152,359,090	6.8649	5.583	5.575	5.583	5.518	5.861	27,188,539	5.6038	-3.39%
2022-11-17	0	7.080	7.080	7.090	6.880	7.360	29,131,086	206,935,843	7.1036	5.779	5.779	5.788	5.616	6.008	35,686,774	5.7987	-2.88%
2022-11-16	0	7.290	7.290	7.300	7.070	7.370	30,123,640	218,411,834	7.2505	5.951	5.951	5.959	5.771	6.016	36,902,694	5.9186	3.26%
2022-11-15	0	7.060	7.060	7.070	6.790	7.150	29,471,158	206,950,630	7.0221	5.763	5.763	5.771	5.543	5.837	36,103,376	5.7322	2.92%
2022-11-14	0	6.860	6.830	6.860	6.620	6.990	25,485,716	174,203,557	6.8353	5.600	5.575	5.600	5.404	5.706	31,221,047	5.5797	4.41%
2022-11-11	0	6.570	6.550	6.570	6.410	6.600	18,491,500	120,409,592	6.5116	5.363	5.347	5.363	5.232	5.388	22,652,845	5.3154	5.46%
2022-11-10	0	6.230	6.220	6.230	6.000	6.280	18,447,552	113,359,173	6.1449	5.086	5.077	5.086	4.898	5.126	22,599,007	5.0161	-0.95%
2022-11-09	0	6.700	6.700	6.710	6.590	6.880	17,433,877	116,881,504	6.7043	5.135	5.135	5.142	5.050	5.272	22,749,337	5.1378	1.36%
2022-11-08	0	6.610	6.590	6.610	6.540	6.790	11,933,100	78,789,864	6.6026	5.066	5.050	5.066	5.012	5.203	15,571,414	5.0599	-0.45%
2022-11-07	0	6.640	6.640	6.650	6.200	6.720	25,345,981	167,576,153	6.6115	5.089	5.089	5.096	4.751	5.150	33,073,784	5.0667	5.90%
2022-11-04	0	6.270	6.260	6.270	5.950	6.340	17,335,397	108,075,841	6.2344	4.805	4.797	4.805	4.560	4.859	22,620,832	4.7777	5.03%
2022-11-03	0	5.970	5.970	5.980	5.940	6.200	10,279,917	62,042,259	6.0353	4.575	4.575	4.583	4.552	4.751	13,414,188	4.6251	-4.94%
2022-11-02	0	6.280	6.260	6.280	6.000	6.300	11,575,925	71,547,827	6.1807	4.813	4.797	4.813	4.598	4.828	15,105,339	4.7366	3.29%
2022-11-01	0	6.080	6.070	6.080	5.630	6.090	22,218,143	132,552,782	5.9660	4.659	4.652	4.659	4.315	4.667	28,992,291	4.5720	9.16%
2022-10-31	0	5.570	5.560	5.570	5.530	5.870	18,792,121	106,519,998	5.6683	4.269	4.261	4.269	4.238	4.498	24,521,700	4.3439	-4.30%
2022-10-28	0	5.820	5.810	5.820	5.770	6.060	16,340,832	95,818,522	5.8637	4.460	4.452	4.460	4.422	4.644	21,323,031	4.4937	-3.80%
2022-10-27	0	6.050	6.030	6.050	5.880	6.150	34,659,500	208,368,927	6.0119	4.636	4.621	4.636	4.506	4.713	45,226,926	4.6072	4.49%
2022-10-26	0	5.790	5.790	5.800	5.580	5.810	27,486,264	157,121,470	5.7164	4.437	4.437	4.445	4.276	4.452	35,866,623	4.3807	3.95%
2022-10-25	0	5.570	5.570	5.580	5.490	5.780	23,427,880	131,526,120	5.6141	4.269	4.269	4.276	4.207	4.429	30,570,868	4.3023	-1.07%
2022-10-24	0	5.630	5.620	5.630	5.550	6.000	19,475,266	111,074,692	5.7034	4.315	4.307	4.315	4.253	4.598	25,413,131	4.3708	-5.38%
2022-10-21	0	5.950	5.940	5.950	5.810	6.110	25,320,719	150,728,771	5.9528	4.560	4.552	4.560	4.452	4.682	33,040,819	4.5619	0.00%
2022-10-20	0	5.950	5.940	5.950	5.770	6.260	33,298,866	198,739,418	5.9684	4.560	4.552	4.560	4.422	4.797	43,451,445	4.5738	-5.41%
2022-10-19	0	6.290	6.290	6.300	6.250	6.600	9,774,900	62,188,356	6.3620	4.820	4.820	4.828	4.790	5.058	12,755,195	4.8755	-2.93%
2022-10-18	0	6.480	6.470	6.480	6.380	6.550	6,743,228	43,523,260	6.4544	4.966	4.958	4.966	4.889	5.020	8,799,188	4.9463	0.15%
2022-10-17	0	6.470	6.470	6.480	6.380	6.610	8,619,501	55,702,893	6.4624	4.958	4.958	4.966	4.889	5.066	11,247,523	4.9525	-1.37%
2022-10-14	0	6.560	6.550	6.560	6.510	6.680	13,235,605	87,238,407	6.5912	5.027	5.020	5.027	4.989	5.119	17,271,043	5.0511	1.86%
2022-10-13	0	6.440	6.440	6.450	6.400	6.790	18,305,236	119,571,091	6.5321	4.935	4.935	4.943	4.905	5.203	23,886,367	5.0058	-1.68%
2022-10-12	0	6.550	6.540	6.550	6.260	6.640	12,107,261	78,308,793	6.4679	5.020	5.012	5.020	4.797	5.089	15,798,676	4.9567	3.80%
2022-10-11	0	6.310	6.300	6.310	6.210	6.380	14,687,077	92,549,728	6.3014	4.836	4.828	4.836	4.759	4.889	19,165,058	4.8291	0.32%
2022-10-10	0	6.290	6.290	6.300	6.240	6.580	10,302,231	65,323,353	6.3407	4.820	4.820	4.828	4.782	5.043	13,443,305	4.8592	-4.41%
2022-10-07	0	6.580	6.580	6.590	6.510	6.780	4,775,500	31,596,499	6.6164	5.043	5.043	5.050	4.989	5.196	6,231,515	5.0704	-1.35%
2022-10-06	0	6.670	6.660	6.670	6.670	6.790	3,893,500	26,127,943	6.7107	5.112	5.104	5.112	5.112	5.203	5,080,599	5.1427	-0.89%
2022-10-05	0	6.730	6.720	6.740	6.650	6.880	8,907,020	60,056,064	6.7426	5.158	5.150	5.165	5.096	5.272	11,622,705	5.1671	4.18%
2022-10-03	0	6.460	6.450	6.460	6.250	6.520	6,691,037	42,931,856	6.4163	4.951	4.943	4.951	4.790	4.997	8,731,085	4.9171	-0.62%
2022-09-30	0	6.500	6.490	6.500	6.360	6.650	12,287,439	79,829,527	6.4968	4.981	4.974	4.981	4.874	5.096	16,033,789	4.9788	4.33%
2022-09-29	0	6.230	6.230	6.240	6.160	6.540	15,294,336	95,927,588	6.2721	4.774	4.774	4.782	4.721	5.012	19,957,466	4.8066	-1.27%
2022-09-28	0	6.310	6.300	6.310	6.280	6.880	30,499,121	196,159,702	6.4317	4.836	4.828	4.836	4.813	5.272	39,798,078	4.9289	-8.28%
2022-09-27	0	6.880	6.880	6.890	6.610	6.920	20,411,300	138,706,629	6.7956	5.272	5.272	5.280	5.066	5.303	26,634,555	5.2078	2.23%
2022-09-26	0	6.730	6.720	6.730	6.580	7.130	22,777,565	154,835,462	6.7977	5.158	5.150	5.158	5.043	5.464	29,722,277	5.2094	-6.66%
2022-09-23	0	7.210	7.210	7.220	7.190	7.450	9,020,754	65,346,150	7.2440	5.525	5.525	5.533	5.510	5.709	11,771,115	5.5514	-2.44%
2022-09-22	0	7.390	7.390	7.400	7.270	7.420	10,753,972	78,913,737	7.3381	5.663	5.663	5.671	5.571	5.686	14,032,779	5.6235	-1.20%
2022-09-21	0	7.480	7.480	7.490	7.300	7.520	9,043,500	67,108,811	7.4207	5.732	5.732	5.740	5.594	5.763	11,800,796	5.6868	0.13%
2022-09-20	0	7.470	7.470	7.480	7.420	7.700	12,132,797	91,516,405	7.5429	5.725	5.725	5.732	5.686	5.901	15,831,997	5.7805	-0.80%
2022-09-19	0	7.530	7.520	7.530	7.430	7.620	7,678,001	57,617,549	7.5042	5.771	5.763	5.771	5.694	5.840	10,018,967	5.7508	-1.44%
2022-09-16	0	7.640	7.630	7.640	7.580	7.770	11,079,473	84,613,246	7.6369	5.855	5.847	5.855	5.809	5.955	14,457,523	5.8525	-1.93%
2022-09-15	0	7.790	7.790	7.800	7.740	7.970	8,504,099	66,472,436	7.8165	5.970	5.970	5.978	5.932	6.108	11,096,936	5.9902	-0.64%
2022-09-14	0	7.840	7.830	7.840	7.640	7.910	9,109,689	71,251,059	7.8215	6.008	6.000	6.008	5.855	6.062	11,887,166	5.9939	-0.13%
2022-09-13	0	7.850	7.840	7.850	7.800	7.940	11,273,893	88,732,523	7.8706	6.016	6.008	6.016	5.978	6.085	14,711,220	6.0316	0.64%
2022-09-09	0	7.800	7.790	7.800	7.540	7.910	21,804,001	169,787,990	7.7870	5.978	5.970	5.978	5.778	6.062	28,451,880	5.9675	4.28%
2022-09-08	0	7.480	7.470	7.480	7.460	7.620	8,783,975	66,146,689	7.5304	5.732	5.725	5.732	5.717	5.840	11,462,144	5.7709	-0.66%
2022-09-07	0	7.530	7.520	7.530	7.260	7.650	18,161,688	136,722,384	7.5281	5.771	5.763	5.771	5.564	5.863	23,699,053	5.7691	1.89%
2022-09-06	0	7.390	7.380	7.390	7.160	7.400	13,959,132	101,963,563	7.3044	5.663	5.656	5.663	5.487	5.671	18,215,168	5.5977	1.79%
2022-09-05	0	7.260	7.240	7.260	7.000	7.290	15,590,856	111,959,920	7.1811	5.564	5.548	5.564	5.364	5.587	20,344,393	5.5032	3.42%
2022-09-02	0	7.020	7.020	7.030	7.000	7.330	22,821,636	161,834,088	7.0913	5.380	5.380	5.387	5.364	5.617	29,779,784	5.4344	-4.10%
2022-09-01	0	7.320	7.320	7.340	7.300	7.650	20,630,249	153,503,513	7.4407	5.610	5.610	5.625	5.594	5.863	26,920,260	5.7022	-4.44%
2022-08-31	0	7.660	7.650	7.660	7.460	7.730	25,916,705	196,969,389	7.6001	5.870	5.863	5.870	5.717	5.924	33,818,517	5.8243	-0.39%
2022-08-30	0	7.690	7.680	7.690	7.650	8.050	24,019,200	186,414,669	7.7611	5.893	5.886	5.893	5.863	6.169	31,342,477	5.9477	-4.71%
2022-08-29	0	8.070	8.060	8.070	7.920	8.180	19,468,012	156,069,651	8.0167	6.184	6.177	6.184	6.069	6.269	25,403,665	6.1436	-4.27%
2022-08-26	0	8.430	8.410	8.430	8.290	8.550	8,989,000	75,454,860	8.3941	6.460	6.445	6.460	6.353	6.552	11,729,680	6.4328	-1.29%
2022-08-25	0	8.540	8.530	8.540	8.100	8.570	23,841,792	200,701,537	8.4181	6.545	6.537	6.545	6.207	6.568	31,110,978	6.4511	5.56%
2022-08-24	0	8.090	8.090	8.110	8.060	8.190	11,224,427	91,142,453	8.1200	6.200	6.200	6.215	6.177	6.276	14,646,672	6.2227	0.00%
2022-08-23	0	8.090	8.070	8.090	7.900	8.170	8,245,670	66,485,407	8.0631	6.200	6.184	6.200	6.054	6.261	10,759,714	6.1791	0.75%
2022-08-22	0	8.030	8.020	8.030	7.670	8.040	17,018,761	135,169,814	7.9424	6.154	6.146	6.154	5.878	6.161	22,207,656	6.0866	4.29%
2022-08-19	0	7.700	7.690	7.700	7.630	7.910	15,801,528	122,156,323	7.7307	5.901	5.893	5.901	5.847	6.062	20,619,297	5.9244	-1.91%
2022-08-18	0	7.850	7.850	7.860	7.840	8.140	8,647,865	68,824,816	7.9586	6.016	6.016	6.023	6.008	6.238	11,284,535	6.0990	-2.48%
2022-08-17	0	8.050	8.020	8.050	7.890	8.100	5,841,064	46,638,401	7.9846	6.169	6.146	6.169	6.046	6.207	7,621,961	6.1190	1.51%
2022-08-16	0	7.930	7.920	7.930	7.840	8.120	13,853,941	110,258,048	7.9586	6.077	6.069	6.077	6.008	6.223	18,077,905	6.0990	-1.49%
2022-08-15	0	8.050	8.040	8.050	8.010	8.340	19,706,074	160,317,576	8.1354	6.169	6.161	6.169	6.138	6.391	25,714,311	6.2346	-3.01%
2022-08-12	0	8.300	8.290	8.300	7.920	8.330	18,815,000	154,642,545	8.2191	6.361	6.353	6.361	6.069	6.384	24,551,555	6.2987	4.93%
2022-08-11	0	7.910	7.900	7.910	7.700	7.930	10,299,000	80,496,463	7.8159	6.062	6.054	6.062	5.901	6.077	13,439,089	5.9897	3.53%
2022-08-10	0	7.640	7.640	7.650	7.600	8.020	8,400,773	64,766,957	7.7096	5.855	5.855	5.863	5.824	6.146	10,962,107	5.9083	-2.80%
2022-08-09	0	7.860	7.850	7.860	7.660	8.000	16,595,263	130,085,745	7.8387	6.023	6.016	6.023	5.870	6.131	21,655,036	6.0072	1.16%
2022-08-08	0	7.770	7.770	7.790	7.710	8.010	5,498,500	42,858,652	7.7946	5.955	5.955	5.970	5.909	6.138	7,174,952	5.9734	-0.89%
2022-08-05	0	7.840	7.840	7.850	7.710	7.900	9,421,632	73,699,036	7.8223	6.008	6.008	6.016	5.909	6.054	12,294,218	5.9946	1.03%
2022-08-04	0	7.760	7.750	7.760	7.680	7.800	4,910,497	38,033,694	7.7454	5.947	5.939	5.947	5.886	5.978	6,407,671	5.9356	0.39%
2022-08-03	0	7.730	7.720	7.730	7.630	7.840	7,518,081	58,066,703	7.7236	5.924	5.916	5.924	5.847	6.008	9,810,288	5.9190	1.44%
2022-08-02	0	7.620	7.610	7.620	7.510	7.880	14,601,338	111,072,933	7.6070	5.840	5.832	5.840	5.755	6.039	19,053,178	5.8296	-3.54%
2022-08-01	0	7.900	7.890	7.900	7.750	8.160	14,331,060	113,121,768	7.8935	6.054	6.046	6.054	5.939	6.253	18,700,494	6.0491	-3.19%
2022-07-29	0	8.160	8.150	8.160	7.960	8.270	12,460,500	101,122,813	8.1155	6.253	6.246	6.253	6.100	6.338	16,259,615	6.2193	-0.61%
2022-07-28	0	8.210	8.200	8.210	8.020	8.210	9,181,009	74,789,007	8.1461	6.292	6.284	6.292	6.146	6.292	11,980,231	6.2427	2.24%
2022-07-27	0	8.030	8.010	8.030	7.910	8.200	10,176,000	81,472,010	8.0063	6.154	6.138	6.154	6.062	6.284	13,278,587	6.1356	-1.35%
2022-07-26	0	8.140	8.140	8.150	7.860	8.170	7,530,580	60,886,626	8.0853	6.238	6.238	6.246	6.023	6.261	9,826,598	6.1961	3.43%
2022-07-25	0	7.870	7.860	7.870	7.800	8.140	5,368,758	42,417,581	7.9008	6.031	6.023	6.031	5.978	6.238	7,005,653	6.0548	-0.38%
2022-07-22	0	7.900	7.900	7.910	7.780	8.220	14,499,500	114,947,918	7.9277	6.054	6.054	6.062	5.962	6.299	18,920,291	6.0754	-2.59%
2022-07-21	0	8.110	8.100	8.110	7.900	8.300	10,904,528	88,695,181	8.1338	6.215	6.207	6.215	6.054	6.361	14,229,238	6.2333	1.37%
2022-07-20	0	8.000	8.000	8.010	7.980	8.260	11,239,722	90,541,295	8.0555	6.131	6.131	6.138	6.115	6.330	14,666,630	6.1733	-1.84%
2022-07-19	0	8.150	8.140	8.150	8.050	8.280	10,656,893	86,740,971	8.1394	6.246	6.238	6.246	6.169	6.345	13,906,101	6.2376	-0.24%
2022-07-18	0	8.170	8.160	8.170	7.850	8.250	13,731,380	111,650,952	8.1311	6.261	6.253	6.261	6.016	6.322	17,917,976	6.2312	5.56%
2022-07-15	0	7.740	7.740	7.750	7.560	8.150	18,260,964	142,401,293	7.7981	5.932	5.932	5.939	5.794	6.246	23,828,597	5.9761	-3.85%
2022-07-14	0	8.050	8.040	8.050	8.010	8.350	12,053,500	97,699,280	8.1055	6.169	6.161	6.169	6.138	6.399	15,728,523	6.2116	-1.83%
2022-07-13	0	8.200	8.190	8.200	8.140	8.460	14,327,574	117,878,483	8.2274	6.284	6.276	6.284	6.238	6.483	18,695,946	6.3050	-1.91%
2022-07-12	0	8.360	8.360	8.390	8.360	8.580	6,463,476	54,389,061	8.4148	6.407	6.407	6.430	6.407	6.575	8,434,142	6.4487	-1.53%
2022-07-11	0	8.490	8.480	8.490	8.400	8.710	10,866,319	92,052,696	8.4714	6.506	6.499	6.506	6.437	6.675	14,179,379	6.4920	-2.08%
2022-07-08	0	8.670	8.670	8.680	8.620	8.940	12,496,410	109,363,029	8.7516	6.644	6.644	6.652	6.606	6.851	16,306,473	6.7067	-0.23%
2022-07-07	0	8.690	8.680	8.690	8.360	8.800	16,734,633	145,049,273	8.6676	6.660	6.652	6.660	6.407	6.744	21,836,899	6.6424	2.24%
2022-07-06	0	8.500	8.500	8.510	8.210	8.670	21,439,856	180,246,828	8.4071	6.514	6.514	6.522	6.292	6.644	27,976,710	6.4427	-3.41%
2022-07-05	0	8.800	8.780	8.800	8.610	8.940	13,059,967	115,156,271	8.8175	6.744	6.729	6.744	6.598	6.851	17,041,855	6.7573	2.33%
2022-07-04	0	8.600	8.590	8.600	8.520	8.920	16,394,152	142,423,938	8.6875	6.591	6.583	6.591	6.529	6.836	21,392,608	6.6576	-3.04%
2022-06-30	0	8.870	8.860	8.870	8.670	9.010	21,418,730	190,536,788	8.8958	6.797	6.790	6.797	6.644	6.905	27,949,143	6.8173	1.37%
2022-06-29	0	8.750	8.750	8.760	8.380	8.990	22,217,500	194,362,509	8.7482	6.706	6.706	6.713	6.422	6.889	28,991,452	6.7041	-2.34%
2022-06-28	0	8.960	8.950	8.960	8.600	9.010	20,871,900	185,120,679	8.8694	6.866	6.859	6.866	6.591	6.905	27,235,588	6.7970	2.87%
2022-06-27	0	8.710	8.700	8.710	8.480	8.780	20,060,837	174,324,620	8.6898	6.675	6.667	6.675	6.499	6.729	26,177,238	6.6594	2.71%
2022-06-24	0	8.480	8.470	8.480	8.200	8.760	47,192,633	396,995,017	8.4122	6.499	6.491	6.499	6.284	6.713	61,581,319	6.4467	-4.18%
2022-06-23	0	8.850	8.830	8.850	8.750	9.010	16,169,161	143,270,528	8.8607	6.782	6.767	6.782	6.706	6.905	21,099,019	6.7904	-2.10%
2022-06-22	0	9.040	9.040	9.050	8.660	9.100	26,020,100	231,060,948	8.8801	6.928	6.928	6.935	6.637	6.974	33,953,437	6.8052	-1.31%
2022-06-21	0	9.160	9.150	9.160	8.810	9.160	6,400,450	58,165,333	9.0877	7.020	7.012	7.020	6.752	7.020	8,351,900	6.9643	2.46%
2022-06-20	0	8.940	8.930	8.940	8.580	9.040	14,434,645	127,667,993	8.8446	6.851	6.843	6.851	6.575	6.928	18,835,662	6.7780	-0.67%
2022-06-17	0	9.000	8.990	9.000	8.910	9.300	21,274,316	191,531,522	9.0029	6.897	6.889	6.897	6.828	7.127	27,760,698	6.8994	-2.91%
2022-06-16	0	9.270	9.270	9.280	8.900	9.340	19,171,479	175,037,092	9.1301	7.104	7.104	7.112	6.820	7.158	25,016,722	6.9968	-0.11%
2022-06-15	0	9.280	9.270	9.280	9.130	9.470	17,171,751	159,790,481	9.3054	7.112	7.104	7.112	6.997	7.257	22,407,291	7.1312	0.00%
2022-06-14	0	9.280	9.280	9.310	8.980	9.360	18,073,881	165,395,104	9.1511	7.112	7.112	7.135	6.882	7.173	23,584,474	7.0129	-0.22%
2022-06-13	0	9.300	9.290	9.300	9.030	9.410	33,046,685	311,586,783	9.4287	7.127	7.119	7.127	6.920	7.211	43,122,375	7.2256	-3.63%
2022-06-10	0	9.650	9.640	9.650	9.250	9.770	69,236,329	664,204,150	9.5933	7.395	7.388	7.395	7.089	7.487	90,345,975	7.3518	-1.23%
2022-06-09	0	9.770	9.760	9.770	9.740	9.980	13,032,640	127,863,469	9.8110	7.487	7.480	7.487	7.464	7.648	17,006,196	7.5186	-1.81%
2022-06-08	0	9.950	9.940	9.950	9.890	10.12	20,647,021	205,690,951	9.9623	7.625	7.617	7.625	7.579	7.755	26,942,145	7.6345	-0.40%
2022-06-07	0	9.990	9.970	9.990	9.700	10.00	14,653,202	145,000,381	9.8955	7.656	7.640	7.656	7.434	7.663	19,120,855	7.5834	1.42%
2022-06-06	0	9.850	9.840	9.850	9.630	9.850	15,165,644	147,936,778	9.7547	7.549	7.541	7.549	7.380	7.549	19,789,537	7.4755	1.34%
2022-06-02	0	9.720	9.700	9.720	9.530	9.870	9,982,000	96,642,334	9.6817	7.449	7.434	7.449	7.303	7.564	13,025,438	7.4195	-0.41%
2022-06-01	0	9.760	9.750	9.760	9.520	9.760	8,165,074	79,095,797	9.6871	7.480	7.472	7.480	7.296	7.480	10,654,545	7.4237	0.21%
2022-05-31	0	9.740	9.730	9.740	9.490	9.820	28,753,474	279,041,956	9.7046	7.464	7.457	7.464	7.273	7.526	37,520,196	7.4371	2.10%
2022-05-30	0	9.540	9.520	9.540	9.360	9.580	8,084,047	76,505,039	9.4637	7.311	7.296	7.311	7.173	7.342	10,548,813	7.2525	0.85%
2022-05-27	0	9.460	9.450	9.460	9.340	9.550	6,358,104	60,129,955	9.4572	7.250	7.242	7.250	7.158	7.319	8,296,643	7.2475	0.75%
2022-05-26	0	9.390	9.390	9.430	9.350	9.650	18,029,366	170,367,982	9.4495	7.196	7.196	7.227	7.165	7.395	23,526,387	7.2416	-1.57%
2022-05-25	0	9.540	9.540	9.550	9.430	9.850	19,006,823	183,093,804	9.6331	7.311	7.311	7.319	7.227	7.549	24,801,863	7.3823	-0.63%
2022-05-24	0	9.600	9.590	9.600	9.540	9.990	14,032,840	136,932,962	9.7580	7.357	7.349	7.357	7.311	7.656	18,311,349	7.4780	-2.74%
2022-05-23	0	9.870	9.860	9.870	9.390	10.02	44,198,328	431,768,600	9.7689	7.564	7.556	7.564	7.196	7.679	57,674,072	7.4864	7.87%
2022-05-20	0	9.750	9.750	9.760	9.320	9.840	32,566,054	315,619,647	9.6917	7.012	7.012	7.019	6.703	7.077	45,281,774	6.9701	4.84%
2022-05-19	0	9.300	9.280	9.300	8.900	9.320	12,657,110	116,223,156	9.1824	6.688	6.674	6.688	6.401	6.703	17,599,197	6.6039	0.22%
2022-05-18	0	9.280	9.280	9.290	9.170	9.370	9,299,819	86,104,190	9.2587	6.674	6.674	6.681	6.595	6.739	12,931,020	6.6587	-0.22%
2022-05-17	0	9.300	9.300	9.310	8.860	9.310	20,087,213	181,902,569	9.0556	6.688	6.688	6.696	6.372	6.696	27,930,453	6.5127	4.73%
2022-05-16	0	8.880	8.880	8.890	8.810	9.210	17,831,980	158,719,414	8.9008	6.386	6.386	6.394	6.336	6.624	24,794,643	6.4014	-0.89%
2022-05-13	0	8.960	8.960	8.970	8.610	9.020	19,130,943	168,906,283	8.8290	6.444	6.444	6.451	6.192	6.487	26,600,799	6.3497	3.94%
2022-05-12	0	8.620	8.620	8.630	8.480	8.890	16,125,234	139,798,993	8.6696	6.199	6.199	6.207	6.099	6.394	22,421,482	6.2350	-1.37%
2022-05-11	0	8.740	8.730	8.740	8.500	8.940	13,103,040	114,420,427	8.7324	6.286	6.279	6.286	6.113	6.430	18,219,245	6.2802	0.23%
2022-05-10	0	8.720	8.710	8.720	8.290	8.820	18,933,395	163,938,052	8.6587	6.271	6.264	6.271	5.962	6.343	26,326,116	6.2272	-2.90%
2022-05-06	0	8.980	8.980	9.000	8.910	9.430	14,877,597	134,825,570	9.0623	6.458	6.458	6.473	6.408	6.782	20,686,694	6.5175	-5.27%
2022-05-05	0	9.480	9.470	9.480	9.430	9.830	13,448,475	128,130,708	9.5275	6.818	6.811	6.818	6.782	7.070	18,699,558	6.8521	-1.66%
2022-05-04	0	9.640	9.620	9.640	9.560	9.830	4,126,126	39,798,550	9.6455	6.933	6.919	6.933	6.875	7.070	5,737,210	6.9369	-1.63%
2022-05-03	0	9.800	9.780	9.800	9.530	9.890	5,890,601	57,427,932	9.7491	7.048	7.034	7.048	6.854	7.113	8,190,641	7.0114	-1.90%
2022-04-29	0	9.990	9.980	9.990	9.490	10.06	14,563,481	143,380,396	9.8452	7.185	7.177	7.185	6.825	7.235	20,249,928	7.0805	1.42%
2022-04-28	0	9.850	9.840	9.850	9.580	9.930	9,717,313	95,111,480	9.7878	7.084	7.077	7.084	6.890	7.142	13,511,529	7.0393	0.82%
2022-04-27	0	9.770	9.770	9.790	9.230	10.10	23,931,385	230,712,173	9.6406	7.026	7.026	7.041	6.638	7.264	33,275,618	6.9334	3.72%
2022-04-26	0	9.420	9.400	9.420	9.340	10.14	28,154,722	270,818,158	9.6189	6.775	6.760	6.775	6.717	7.293	39,147,997	6.9178	-6.73%
2022-04-25	0	10.10	10.08	10.10	10.06	10.62	24,141,377	246,706,916	10.219	7.264	7.249	7.264	7.235	7.638	33,567,603	7.3496	-6.65%
2022-04-22	0	10.82	10.80	10.82	10.40	11.00	18,962,644	203,407,020	10.727	7.782	7.767	7.782	7.480	7.911	26,366,786	7.7145	1.12%
2022-04-21	0	10.70	10.70	10.72	10.60	10.82	12,592,970	134,677,815	10.695	7.695	7.695	7.710	7.623	7.782	17,510,013	7.6915	1.13%
2022-04-20	0	10.58	10.56	10.58	10.50	10.96	18,268,927	196,056,616	10.732	7.609	7.595	7.609	7.551	7.882	25,402,200	7.7181	-3.11%
2022-04-19	0	10.92	10.92	10.96	10.38	11.16	28,815,444	313,729,068	10.888	7.854	7.854	7.882	7.465	8.026	40,066,704	7.8302	3.02%
2022-04-14	0	10.60	10.60	10.62	10.26	10.74	13,201,000	139,968,740	10.603	7.623	7.623	7.638	7.379	7.724	18,355,454	7.6255	2.12%
2022-04-13	0	10.38	10.38	10.40	9.760	10.50	18,206,255	186,980,127	10.270	7.465	7.465	7.480	7.019	7.551	25,315,058	7.3861	5.17%
2022-04-12	0	9.870	9.870	9.880	9.720	10.34	24,272,614	238,904,909	9.8426	7.098	7.098	7.106	6.990	7.436	33,750,083	7.0786	-2.85%
2022-04-11	0	10.16	10.12	10.16	10.02	10.50	13,828,811	140,530,894	10.162	7.307	7.278	7.307	7.206	7.551	19,228,400	7.3085	-3.61%
2022-04-08	0	10.54	10.52	10.54	10.18	10.60	18,290,812	190,184,148	10.398	7.580	7.566	7.580	7.321	7.623	25,432,631	7.4780	1.74%
2022-04-07	0	10.36	10.36	10.38	10.34	10.64	13,926,622	145,720,589	10.463	7.451	7.451	7.465	7.436	7.652	19,364,402	7.5252	-1.33%
2022-04-06	0	10.50	10.50	10.52	10.24	10.62	17,356,500	181,100,396	10.434	7.551	7.551	7.566	7.364	7.638	24,133,508	7.5041	-0.76%
2022-04-04	0	10.58	10.56	10.58	10.28	10.76	7,538,803	79,924,856	10.602	7.609	7.595	7.609	7.393	7.738	10,482,399	7.6247	0.38%
2022-04-01	0	10.54	10.50	10.54	10.20	10.58	10,143,392	105,990,697	10.449	7.580	7.551	7.580	7.336	7.609	14,103,974	7.5150	0.76%
2022-03-31	0	10.46	10.42	10.46	10.24	10.50	14,960,476	155,692,362	10.407	7.523	7.494	7.523	7.364	7.551	20,801,934	7.4845	1.55%
2022-03-30	0	10.30	10.28	10.30	10.10	10.58	18,847,482	193,040,826	10.242	7.408	7.393	7.408	7.264	7.609	26,206,658	7.3661	-3.01%
2022-03-29	0	10.62	10.60	10.62	10.38	10.68	17,442,271	184,268,241	10.564	7.638	7.623	7.638	7.465	7.681	24,252,769	7.5978	0.00%
2022-03-28	0	10.62	10.60	10.62	10.22	10.74	13,302,000	140,300,813	10.547	7.638	7.623	7.638	7.350	7.724	18,495,890	7.5855	-0.75%
2022-03-25	0	10.70	10.68	10.70	10.60	10.98	24,994,555	269,006,060	10.763	7.695	7.681	7.695	7.623	7.897	34,753,913	7.7403	-2.01%
2022-03-24	0	10.92	10.90	10.92	10.50	11.00	28,217,586	304,913,198	10.806	7.854	7.839	7.854	7.551	7.911	39,235,406	7.7714	6.43%
2022-03-23	0	10.26	10.24	10.26	10.02	10.66	24,017,048	245,646,603	10.228	7.379	7.364	7.379	7.206	7.667	33,394,729	7.3558	-2.84%
2022-03-22	0	10.56	10.54	10.56	10.08	10.76	21,031,500	221,612,082	10.537	7.595	7.580	7.595	7.249	7.738	29,243,446	7.5782	5.60%
2022-03-21	0	10.00	10.00	10.02	9.880	10.30	22,523,446	226,662,026	10.063	7.192	7.192	7.206	7.106	7.408	31,317,936	7.2375	-0.79%
2022-03-18	0	10.08	10.06	10.08	9.330	10.22	27,187,042	270,955,267	9.9663	7.249	7.235	7.249	6.710	7.350	37,802,477	7.1677	5.11%
2022-03-17	0	9.590	9.580	9.590	8.740	9.600	31,070,500	287,459,896	9.2519	6.897	6.890	6.897	6.286	6.904	43,202,267	6.6538	10.23%
2022-03-16	0	8.700	8.680	8.700	8.060	8.770	30,923,474	262,337,584	8.4834	6.257	6.243	6.257	5.797	6.307	42,997,834	6.1012	8.34%
2022-03-15	0	8.030	8.030	8.040	7.910	8.950	50,811,852	418,500,238	8.2363	5.775	5.775	5.782	5.689	6.437	70,651,815	5.9234	-12.62%
2022-03-14	0	9.190	9.190	9.200	9.110	9.940	28,997,823	273,721,859	9.4394	6.609	6.609	6.617	6.552	7.149	40,320,294	6.7887	-8.47%
2022-03-11	0	10.04	10.02	10.04	9.630	10.16	25,954,303	257,939,708	9.9382	7.221	7.206	7.221	6.926	7.307	36,088,403	7.1474	0.40%
2022-03-10	0	10.00	9.990	10.00	9.800	10.14	20,563,210	205,527,888	9.9949	7.192	7.185	7.192	7.048	7.293	28,592,308	7.1882	-0.60%
2022-03-09	0	10.06	10.04	10.06	9.670	10.36	37,515,444	375,201,770	10.001	7.235	7.221	7.235	6.955	7.451	52,163,700	7.1928	-2.90%
2022-03-08	0	10.36	10.34	10.36	9.890	11.12	65,055,747	683,494,328	10.506	7.451	7.436	7.451	7.113	7.997	90,457,372	7.5560	-9.91%
2022-03-07	0	11.50	11.50	11.52	11.28	11.72	46,905,417	537,976,491	11.469	8.271	8.271	8.285	8.112	8.429	65,220,076	8.2486	1.59%
2022-03-04	0	11.32	11.30	11.32	10.94	11.90	75,006,156	861,794,375	11.490	8.141	8.127	8.141	7.868	8.558	104,293,011	8.2632	-2.25%
2022-03-03	0	11.58	11.56	11.58	11.24	11.80	30,284,488	352,416,696	11.637	8.328	8.314	8.328	8.084	8.486	42,109,350	8.3691	4.32%
2022-03-02	0	11.10	11.10	11.12	10.70	11.24	30,565,850	338,457,030	11.073	7.983	7.983	7.997	7.695	8.084	42,500,572	7.9636	4.91%
2022-03-01	0	10.58	10.58	10.60	10.36	10.72	22,340,111	234,727,861	10.507	7.609	7.609	7.623	7.451	7.710	31,063,016	7.5565	-2.58%
2022-02-28	0	10.86	10.84	10.86	10.64	11.08	15,707,991	170,318,399	10.843	7.810	7.796	7.810	7.652	7.969	21,841,323	7.7980	1.31%
2022-02-25	0	10.72	10.70	10.72	10.54	10.88	13,808,893	147,540,103	10.684	7.710	7.695	7.710	7.580	7.825	19,200,704	7.6841	0.00%
2022-02-24	0	10.72	10.70	10.72	10.42	10.96	25,861,454	276,241,144	10.682	7.710	7.695	7.710	7.494	7.882	35,959,301	7.6820	-1.29%
2022-02-23	0	10.86	10.82	10.86	10.72	11.04	11,039,290	119,689,690	10.842	7.810	7.782	7.810	7.710	7.940	15,349,684	7.7975	-0.55%
2022-02-22	0	10.92	10.90	10.92	10.58	11.04	14,330,751	154,743,284	10.798	7.854	7.839	7.854	7.609	7.940	19,926,327	7.7658	1.49%
2022-02-21	0	10.76	10.74	10.76	10.50	10.90	11,242,896	120,630,073	10.729	7.738	7.724	7.738	7.551	7.839	15,632,790	7.7165	0.19%
2022-02-18	0	10.74	10.68	10.74	10.14	10.80	13,690,586	146,634,875	10.711	7.724	7.681	7.724	7.293	7.767	19,036,203	7.7029	0.94%
2022-02-17	0	10.64	10.58	10.64	10.52	10.94	15,102,500	161,729,990	10.709	7.652	7.609	7.652	7.566	7.868	20,999,412	7.7016	0.95%
2022-02-16	0	10.54	10.52	10.54	10.32	10.78	10,859,392	114,523,186	10.546	7.580	7.566	7.580	7.422	7.753	15,099,543	7.5845	0.76%
2022-02-15	0	10.46	10.44	10.46	10.00	10.60	18,703,000	194,079,736	10.377	7.523	7.508	7.523	7.192	7.623	26,005,761	7.4630	-0.76%
2022-02-14	0	10.54	10.52	10.54	10.42	10.86	19,575,328	207,276,806	10.589	7.580	7.566	7.580	7.494	7.810	27,218,698	7.6152	0.38%
2022-02-11	0	10.50	10.48	10.50	10.16	10.70	24,220,643	253,627,879	10.472	7.551	7.537	7.551	7.307	7.695	33,677,820	7.5310	-0.38%
2022-02-10	0	10.54	10.52	10.54	10.20	10.80	43,109,221	456,078,120	10.580	7.580	7.566	7.580	7.336	7.767	59,941,619	7.6087	5.72%
2022-02-09	0	9.970	9.970	9.980	9.800	10.24	44,863,595	451,488,098	10.064	7.170	7.170	7.177	7.048	7.364	62,381,005	7.2376	5.95%
2022-02-08	0	9.410	9.400	9.410	8.700	9.490	22,787,804	210,486,179	9.2368	6.768	6.760	6.768	6.257	6.825	31,685,515	6.6430	4.79%
2022-02-07	0	8.980	8.970	8.980	8.860	9.160	8,359,500	75,264,984	9.0035	6.458	6.451	6.458	6.372	6.588	11,623,545	6.4752	0.11%
2022-02-04	0	8.970	8.970	8.980	8.620	9.040	8,212,944	73,104,708	8.9012	6.451	6.451	6.458	6.199	6.501	11,419,765	6.4016	3.10%
2022-01-31	0	8.700	8.700	8.710	8.560	8.790	4,248,000	36,898,132	8.6860	6.257	6.257	6.264	6.156	6.322	5,906,671	6.2469	0.81%
2022-01-28	0	8.630	8.620	8.630	8.350	8.980	12,226,000	104,735,807	8.5666	6.207	6.199	6.207	6.005	6.458	16,999,756	6.1610	-3.25%
2022-01-27	0	8.920	8.910	8.920	8.800	9.190	13,435,000	119,461,455	8.8918	6.415	6.408	6.415	6.329	6.609	18,680,821	6.3949	-3.04%
2022-01-26	0	9.200	9.170	9.200	8.820	9.350	24,640,900	225,669,446	9.1583	6.617	6.595	6.617	6.343	6.724	34,262,170	6.5865	5.87%
2022-01-25	0	8.690	8.670	8.690	8.600	9.100	15,804,283	139,005,444	8.7954	6.250	6.235	6.250	6.185	6.545	21,975,213	6.3256	-4.19%
2022-01-24	0	9.070	9.050	9.070	8.930	9.220	15,120,651	137,184,598	9.0727	6.523	6.509	6.523	6.422	6.631	21,024,651	6.5249	-1.84%
2022-01-21	0	9.240	9.210	9.240	8.810	9.320	16,142,310	146,394,674	9.0690	6.645	6.624	6.645	6.336	6.703	22,445,226	6.5223	2.78%
2022-01-20	0	8.990	8.950	8.990	8.850	9.170	12,832,900	114,956,648	8.9580	6.465	6.437	6.465	6.365	6.595	17,843,626	6.4424	0.00%
2022-01-19	0	8.990	8.950	8.990	8.900	9.210	16,537,426	149,043,381	9.0125	6.465	6.437	6.465	6.401	6.624	22,994,619	6.4817	1.01%
2022-01-18	0	8.900	8.890	8.900	8.700	9.020	9,165,146	81,507,543	8.8932	6.401	6.394	6.401	6.257	6.487	12,743,763	6.3959	0.79%
2022-01-17	0	8.830	8.810	8.830	8.610	8.920	11,962,800	104,504,905	8.7358	6.350	6.336	6.350	6.192	6.415	16,633,787	6.2827	-1.12%
2022-01-14	0	8.930	8.920	8.930	8.870	9.280	11,809,375	105,883,377	8.9660	6.422	6.415	6.422	6.379	6.674	16,420,456	6.4483	-4.18%
2022-01-13	0	9.320	9.290	9.320	9.020	9.420	17,065,819	157,274,383	9.2158	6.703	6.681	6.703	6.487	6.775	23,729,328	6.6278	2.31%
2022-01-12	0	9.110	9.080	9.110	9.030	9.460	14,625,746	134,444,720	9.1923	6.552	6.530	6.552	6.494	6.804	20,336,505	6.6110	0.66%
2022-01-11	0	9.050	9.040	9.050	8.720	9.230	27,846,118	251,887,157	9.0457	6.509	6.501	6.509	6.271	6.638	38,718,895	6.5055	3.55%
2022-01-10	0	8.740	8.740	8.750	8.480	8.850	17,470,605	153,020,991	8.7588	6.286	6.286	6.293	6.099	6.365	24,292,166	6.2992	3.43%
2022-01-07	0	8.450	8.440	8.450	8.150	8.510	9,515,601	79,532,014	8.3581	6.077	6.070	6.077	5.861	6.120	13,231,056	6.0110	1.56%
2022-01-06	0	8.320	8.300	8.320	8.160	8.440	10,191,872	84,405,811	8.2817	5.984	5.969	5.984	5.869	6.070	14,171,384	5.9561	0.48%
2022-01-05	0	8.280	8.270	8.280	8.150	8.440	9,865,134	81,534,704	8.2649	5.955	5.948	5.955	5.861	6.070	13,717,068	5.9440	-1.66%
2022-01-04	0	8.420	8.420	8.430	8.370	8.610	9,387,300	79,525,910	8.4716	6.056	6.056	6.063	6.020	6.192	13,052,659	6.0927	-0.59%
2022-01-03	0	8.470	8.450	8.470	8.220	8.600	6,740,650	57,276,719	8.4972	6.092	6.077	6.092	5.912	6.185	9,372,600	6.1111	2.92%
2021-12-31	0	8.230	8.230	8.270	8.000	8.280	4,500,170	36,903,918	8.2006	5.919	5.919	5.948	5.753	5.955	6,257,303	5.8977	2.24%
2021-12-30	0	8.050	8.040	8.050	7.930	8.340	4,590,287	36,866,533	8.0314	5.789	5.782	5.789	5.703	5.998	6,382,607	5.7761	-1.11%
2021-12-29	0	8.140	8.140	8.160	8.100	8.390	3,143,060	25,645,358	8.1594	5.854	5.854	5.869	5.825	6.034	4,370,297	5.8681	-2.28%
2021-12-28	0	8.330	8.330	8.340	8.220	8.560	6,962,507	58,053,157	8.3380	5.991	5.991	5.998	5.912	6.156	9,681,083	5.9966	-0.48%
2021-12-24	0	8.370	8.360	8.370	8.200	8.570	3,142,738	26,182,932	8.3312	6.020	6.012	6.020	5.897	6.163	4,369,849	5.9917	-1.30%
2021-12-23	0	8.480	8.480	8.490	8.000	8.690	25,543,362	217,304,908	8.5073	6.099	6.099	6.106	5.753	6.250	35,517,007	6.1183	6.67%
2021-12-22	0	7.950	7.930	7.950	7.710	7.960	6,013,671	47,273,396	7.8610	5.718	5.703	5.718	5.545	5.725	8,361,765	5.6535	2.98%
2021-12-21	0	7.720	7.710	7.720	7.360	7.770	9,049,025	69,173,149	7.6443	5.552	5.545	5.552	5.293	5.588	12,582,301	5.4977	0.52%
2021-12-20	0	7.680	7.670	7.680	7.630	8.160	12,215,220	95,125,384	7.7874	5.523	5.516	5.523	5.487	5.869	16,984,767	5.6006	-5.19%
2021-12-17	0	8.100	8.100	8.110	7.850	8.150	16,884,428	136,304,278	8.0728	5.825	5.825	5.833	5.646	5.861	23,477,111	5.8058	2.66%
2021-12-16	0	7.890	7.890	7.910	7.460	7.920	13,191,114	103,228,290	7.8256	5.674	5.674	5.689	5.365	5.696	18,341,708	5.6281	5.34%
2021-12-15	0	7.490	7.480	7.490	7.410	7.660	5,234,422	39,376,807	7.5227	5.387	5.380	5.387	5.329	5.509	7,278,251	5.4102	-1.19%
2021-12-14	0	7.580	7.560	7.580	7.500	7.850	9,926,530	75,125,490	7.5682	5.451	5.437	5.451	5.394	5.646	13,802,436	5.4429	-2.45%
2021-12-13	0	7.770	7.760	7.770	7.750	7.910	10,126,861	79,284,089	7.8291	5.588	5.581	5.588	5.574	5.689	14,080,989	5.6306	0.39%
2021-12-10	0	7.740	7.740	7.750	7.730	7.890	9,132,973	71,081,134	7.7829	5.567	5.567	5.574	5.559	5.674	12,699,028	5.5974	-1.53%
2021-12-09	0	7.860	7.850	7.860	7.680	7.890	6,393,005	50,042,370	7.8277	5.653	5.646	5.653	5.523	5.674	8,889,214	5.6296	1.55%
2021-12-08	0	7.740	7.740	7.750	7.570	7.850	9,779,675	75,442,824	7.7142	5.567	5.567	5.574	5.444	5.646	13,598,241	5.5480	2.11%
2021-12-07	0	7.580	7.580	7.590	7.350	7.600	10,800,058	80,973,231	7.4975	5.451	5.451	5.459	5.286	5.466	15,017,042	5.3921	3.69%
2021-12-06	0	7.310	7.300	7.310	7.280	7.760	13,953,863	103,754,026	7.4355	5.257	5.250	5.257	5.236	5.581	19,402,279	5.3475	-2.14%
2021-12-03	0	7.470	7.470	7.480	7.270	7.700	9,561,315	71,091,608	7.4353	5.372	5.372	5.380	5.228	5.538	13,294,620	5.3474	2.33%
2021-12-02	0	7.300	7.300	7.310	7.280	7.610	19,566,251	144,432,479	7.3817	5.250	5.250	5.257	5.236	5.473	27,206,077	5.3088	-4.07%
2021-12-01	0	7.610	7.610	7.630	7.480	7.700	9,689,834	73,758,893	7.6120	5.473	5.473	5.487	5.380	5.538	13,473,320	5.4744	0.66%
2021-11-30	0	7.560	7.560	7.580	7.460	7.810	17,887,738	135,986,359	7.6022	5.437	5.437	5.451	5.365	5.617	24,872,173	5.4674	1.07%
2021-11-29	0	7.480	7.470	7.480	7.240	7.650	12,629,348	94,234,164	7.4615	5.380	5.372	5.380	5.207	5.502	17,560,595	5.3662	-0.27%
2021-11-26	0	7.500	7.480	7.500	7.470	7.800	6,929,000	52,490,958	7.5755	5.394	5.380	5.394	5.372	5.610	9,634,493	5.4482	-3.23%
2021-11-25	0	7.750	7.740	7.750	7.670	7.790	4,163,531	32,159,967	7.7242	5.574	5.567	5.574	5.516	5.602	5,789,221	5.5551	0.52%
2021-11-24	0	7.710	7.710	7.730	7.600	7.990	11,379,677	87,581,222	7.6963	5.545	5.545	5.559	5.466	5.746	15,822,978	5.5351	-3.02%
2021-11-23	0	7.950	7.940	7.950	7.530	8.140	19,888,509	158,307,141	7.9597	5.718	5.710	5.718	5.415	5.854	27,654,163	5.7245	4.06%
2021-11-22	0	7.640	7.640	7.670	7.620	7.840	7,502,836	57,732,384	7.6947	5.495	5.495	5.516	5.480	5.638	10,432,388	5.5340	0.26%
2021-11-19	0	7.620	7.610	7.620	7.530	7.760	12,139,069	92,414,654	7.6130	5.480	5.473	5.480	5.415	5.581	16,878,882	5.4752	0.00%
2021-11-18	0	7.620	7.620	7.630	7.390	7.920	18,705,715	144,190,769	7.7084	5.480	5.480	5.487	5.315	5.696	26,009,536	5.5438	1.60%
2021-11-17	0	7.500	7.480	7.500	7.300	7.570	11,824,323	88,391,510	7.4754	5.394	5.380	5.394	5.250	5.444	16,441,240	5.3762	0.67%
2021-11-16	0	7.450	7.430	7.450	7.370	7.640	13,152,532	98,143,251	7.4619	5.358	5.344	5.358	5.300	5.495	18,288,061	5.3665	-1.19%
2021-11-15	0	7.540	7.530	7.540	7.450	7.780	9,174,774	69,317,802	7.5553	5.423	5.415	5.423	5.358	5.595	12,757,150	5.4336	-1.44%
2021-11-12	0	7.650	7.640	7.650	7.480	7.780	22,316,235	170,429,402	7.6370	5.502	5.495	5.502	5.380	5.595	31,029,818	5.4924	2.00%
2021-11-11	0	7.500	7.500	7.520	7.250	7.540	18,312,234	136,985,445	7.4805	5.394	5.394	5.408	5.214	5.423	25,462,417	5.3799	3.16%
2021-11-10	0	7.270	7.260	7.270	6.880	7.330	45,524,900	323,659,790	7.1095	5.228	5.221	5.228	4.948	5.272	63,300,523	5.1131	0.28%
2021-11-09	0	7.250	7.240	7.250	7.170	7.490	24,365,301	177,111,075	7.2690	5.214	5.207	5.214	5.157	5.387	33,878,961	5.2278	0.97%
2021-11-08	0	7.180	7.170	7.180	7.040	7.400	37,961,378	272,469,300	7.1775	5.164	5.157	5.164	5.063	5.322	52,783,753	5.1620	-0.69%
2021-11-05	0	7.230	7.210	7.230	7.080	7.660	42,223,521	305,002,917	7.2235	5.200	5.185	5.200	5.092	5.509	58,710,090	5.1951	-7.07%
2021-11-04	0	7.780	7.780	7.790	7.750	8.240	17,693,143	139,181,985	7.8664	5.595	5.595	5.602	5.574	5.926	24,601,596	5.6574	-2.75%
2021-11-03	0	8.450	8.450	8.460	8.120	8.480	19,412,706	161,427,673	8.3156	5.753	5.753	5.760	5.529	5.774	28,510,911	5.6620	2.05%
2021-11-02	0	8.280	8.260	8.280	8.170	8.620	21,712,704	181,230,179	8.3467	5.638	5.624	5.638	5.563	5.869	31,888,855	5.6832	-1.66%
2021-11-01	0	8.420	8.410	8.420	8.360	8.730	19,606,936	165,775,979	8.4550	5.733	5.726	5.733	5.692	5.944	28,796,171	5.7569	-2.66%
2021-10-29	0	8.650	8.650	8.660	8.540	8.920	22,859,771	197,965,519	8.6600	5.890	5.890	5.896	5.815	6.074	33,573,521	5.8965	3.35%
2021-10-28	0	8.370	8.360	8.370	8.200	8.880	35,351,621	296,642,618	8.3912	5.699	5.692	5.699	5.583	6.046	51,919,960	5.7135	-5.42%
2021-10-27	0	8.850	8.830	8.850	8.630	9.370	34,062,473	300,792,633	8.8306	6.026	6.012	6.026	5.876	6.380	50,026,624	6.0127	-3.80%
2021-10-26	0	9.200	9.190	9.200	9.150	9.490	11,282,483	104,476,176	9.2600	6.264	6.257	6.264	6.230	6.462	16,570,275	6.3050	-1.71%
2021-10-25	0	9.360	9.350	9.360	9.120	9.450	13,139,867	122,718,923	9.3394	6.373	6.366	6.373	6.210	6.434	19,298,164	6.3591	0.11%
2021-10-22	0	9.350	9.350	9.360	9.270	9.650	17,643,096	165,414,291	9.3756	6.366	6.366	6.373	6.312	6.571	25,911,933	6.3837	-4.59%
2021-10-21	0	9.800	9.780	9.800	9.630	9.990	16,725,029	164,305,949	9.8240	6.673	6.659	6.673	6.557	6.802	24,563,593	6.6890	0.72%
2021-10-20	0	9.730	9.710	9.730	9.440	9.860	22,684,192	219,743,755	9.6871	6.625	6.611	6.625	6.428	6.714	33,315,653	6.5958	-2.21%
2021-10-19	0	9.950	9.930	9.950	9.700	10.02	16,960,318	167,588,845	9.8812	6.775	6.761	6.775	6.605	6.822	24,909,156	6.7280	0.10%
2021-10-18	0	9.940	9.930	9.940	9.710	10.18	20,729,178	205,418,825	9.9096	6.768	6.761	6.768	6.611	6.931	30,444,378	6.7473	3.54%
2021-10-15	0	9.600	9.570	9.600	9.430	9.940	36,535,496	351,080,218	9.6093	6.537	6.516	6.537	6.421	6.768	53,658,685	6.5428	1.80%
2021-10-12	0	9.430	9.410	9.430	9.180	9.700	29,545,204	276,651,854	9.3637	6.421	6.407	6.421	6.251	6.605	43,392,234	6.3756	0.53%
2021-10-11	0	9.380	9.370	9.380	9.280	9.730	26,007,848	244,650,232	9.4068	6.387	6.380	6.387	6.319	6.625	38,197,016	6.4050	-3.50%
2021-10-08	0	9.720	9.720	9.730	9.600	10.38	24,124,564	236,451,761	9.8013	6.618	6.618	6.625	6.537	7.068	35,431,088	6.6736	-2.61%
2021-10-07	0	9.980	9.980	10.02	9.800	10.08	11,756,013	117,148,835	9.9650	6.795	6.795	6.822	6.673	6.863	17,265,735	6.7850	0.71%
2021-10-06	0	9.910	9.900	9.910	9.900	10.46	13,484,870	135,875,732	10.076	6.748	6.741	6.748	6.741	7.122	19,804,860	6.8607	-2.65%
2021-10-05	0	10.18	10.18	10.20	9.760	10.32	11,411,607	116,009,086	10.166	6.931	6.931	6.945	6.645	7.027	16,759,916	6.9218	3.35%
2021-10-04	0	9.850	9.830	9.850	9.690	10.30	11,944,100	117,205,031	9.8128	6.707	6.693	6.707	6.598	7.013	17,541,973	6.6814	-1.70%
2021-09-30	0	10.02	10.02	10.04	9.660	10.12	14,904,987	147,866,581	9.9206	6.822	6.822	6.836	6.577	6.891	21,890,547	6.7548	0.20%
2021-09-29	0	10.00	10.00	10.02	9.910	10.36	16,738,664	167,707,766	10.019	6.809	6.809	6.822	6.748	7.054	24,583,619	6.8219	-3.10%
2021-09-28	0	10.32	10.30	10.32	9.800	10.46	42,686,474	431,019,982	10.097	7.027	7.013	7.027	6.673	7.122	62,692,459	6.8751	1.78%
2021-09-27	0	10.14	10.14	10.16	10.00	10.92	27,129,785	277,524,487	10.230	6.904	6.904	6.918	6.809	7.435	39,844,774	6.9651	-5.59%
2021-09-24	0	10.74	10.74	10.76	10.54	11.76	40,111,375	439,094,978	10.947	7.313	7.313	7.326	7.177	8.007	58,910,481	7.4536	-7.57%
2021-09-23	0	11.62	11.60	11.62	11.20	12.30	32,614,100	382,641,044	11.732	7.912	7.898	7.912	7.626	8.375	47,899,438	7.9884	0.52%
2021-09-21	0	11.56	11.54	11.56	11.26	11.80	18,653,543	213,331,957	11.437	7.871	7.857	7.871	7.667	8.034	27,395,949	7.7870	-0.17%
2021-09-20	0	11.58	11.56	11.58	11.10	12.10	21,296,985	245,415,543	11.523	7.885	7.871	7.885	7.558	8.239	31,278,300	7.8462	-4.61%
2021-09-17	0	12.14	12.14	12.16	12.02	12.86	43,965,550	540,823,987	12.301	8.266	8.266	8.280	8.184	8.756	64,571,003	8.3756	-4.86%
2021-09-16	0	12.76	12.74	12.76	12.50	13.26	27,701,710	353,147,248	12.748	8.688	8.674	8.688	8.511	9.029	40,684,745	8.6801	-3.33%
2021-09-15	0	13.20	13.18	13.20	12.82	13.48	22,665,963	297,901,718	13.143	8.988	8.974	8.988	8.729	9.178	33,288,881	8.9490	-1.20%
2021-09-14	0	13.36	13.36	13.38	13.10	14.00	40,360,113	545,081,930	13.505	9.097	9.097	9.110	8.920	9.532	59,275,796	9.1957	-3.75%
2021-09-13	0	13.88	13.86	13.88	13.28	14.26	76,031,391	1,052,569,379	13.844	9.451	9.437	9.451	9.042	9.709	111,665,228	9.4261	3.74%
2021-09-10	0	13.38	13.36	13.38	12.94	14.34	62,179,106	844,983,491	13.590	9.110	9.097	9.110	8.811	9.764	91,320,755	9.2529	1.67%
2021-09-09	0	13.16	13.14	13.16	11.54	13.60	88,937,753	1,140,816,191	12.827	8.960	8.947	8.960	7.857	9.260	130,620,449	8.7338	14.43%
2021-09-08	0	11.50	11.50	11.52	11.20	11.58	23,087,343	264,401,728	11.452	7.830	7.830	7.844	7.626	7.885	33,907,750	7.7977	2.68%
2021-09-07	0	11.20	11.18	11.20	10.70	11.22	32,304,242	354,783,316	10.983	7.626	7.612	7.626	7.285	7.640	47,444,358	7.4779	5.86%
2021-09-06	0	10.58	10.56	10.58	10.12	11.28	52,882,737	554,499,261	10.485	7.204	7.190	7.204	6.891	7.680	77,667,432	7.1394	-3.99%
2021-09-03	0	11.02	10.98	11.02	10.90	11.70	23,440,000	262,714,166	11.208	7.503	7.476	7.503	7.422	7.966	34,425,688	7.6313	-3.50%
2021-09-02	0	11.42	11.40	11.42	11.10	11.46	17,339,859	196,307,858	11.321	7.776	7.762	7.776	7.558	7.803	25,466,577	7.7085	1.78%
2021-09-01	0	11.22	11.20	11.22	11.00	11.86	26,760,297	304,545,000	11.380	7.640	7.626	7.640	7.490	8.075	39,302,117	7.7488	-3.28%
2021-08-31	0	11.60	11.58	11.60	10.94	11.72	30,374,682	344,823,594	11.352	7.898	7.885	7.898	7.449	7.980	44,610,466	7.7297	2.65%
2021-08-30	0	11.30	11.30	11.32	10.98	12.00	38,158,100	436,978,156	11.452	7.694	7.694	7.708	7.476	8.171	56,041,759	7.7974	-2.59%
2021-08-27	0	11.60	11.58	11.60	11.38	11.82	19,819,500	230,013,492	11.605	7.898	7.885	7.898	7.748	8.048	29,108,358	7.9020	1.05%
2021-08-26	0	11.48	11.48	11.50	11.22	11.70	25,341,173	292,363,181	11.537	7.817	7.817	7.830	7.640	7.966	37,217,889	7.8554	1.06%
2021-08-25	0	11.36	11.36	11.38	10.72	11.42	35,641,277	398,969,148	11.194	7.735	7.735	7.748	7.299	7.776	52,345,370	7.6219	6.17%
2021-08-24	0	10.70	10.68	10.70	10.66	11.10	17,125,623	185,497,169	10.832	7.285	7.272	7.285	7.258	7.558	25,151,935	7.3751	0.38%
2021-08-23	0	10.66	10.66	10.68	10.20	10.78	25,551,141	268,579,705	10.511	7.258	7.258	7.272	6.945	7.340	37,526,263	7.1571	3.29%
2021-08-20	0	10.32	10.32	10.34	9.960	10.76	28,680,553	294,417,245	10.265	7.027	7.027	7.040	6.782	7.326	42,122,345	6.9896	-3.91%
2021-08-19	0	10.74	10.70	10.74	10.62	11.10	19,209,731	207,638,543	10.809	7.313	7.285	7.313	7.231	7.558	28,212,807	7.3597	-3.42%
2021-08-18	0	11.12	11.12	11.14	10.70	11.32	15,379,483	172,017,330	11.185	7.571	7.571	7.585	7.285	7.708	22,587,427	7.6156	1.09%
2021-08-17	0	11.00	10.98	11.00	10.86	11.42	23,319,000	258,151,377	11.070	7.490	7.476	7.490	7.394	7.776	34,247,978	7.5377	-2.83%
2021-08-16	0	11.32	11.32	11.34	11.20	12.10	22,330,600	258,827,968	11.591	7.708	7.708	7.721	7.626	8.239	32,796,342	7.8920	-2.75%
2021-08-13	0	11.64	11.62	11.64	11.20	11.66	21,917,746	253,028,243	11.544	7.926	7.912	7.926	7.626	7.939	32,189,995	7.8605	1.75%
2021-08-12	0	11.44	11.40	11.44	10.96	11.50	41,221,376	467,153,971	11.333	7.789	7.762	7.789	7.463	7.830	60,540,709	7.7164	4.76%
2021-08-11	0	10.92	10.90	10.92	10.06	11.06	38,431,700	410,255,965	10.675	7.435	7.422	7.435	6.850	7.531	56,443,588	7.2684	10.19%
2021-08-10	0	9.910	9.900	9.910	9.610	9.960	6,732,600	66,276,209	9.8441	6.748	6.741	6.748	6.543	6.782	9,887,986	6.7027	1.23%
2021-08-09	0	9.790	9.770	9.790	9.660	10.16	8,071,092	78,742,213	9.7561	6.666	6.652	6.666	6.577	6.918	11,853,792	6.6428	-1.31%
2021-08-06	0	9.920	9.920	9.950	9.730	10.16	13,241,271	132,134,966	9.9790	6.754	6.754	6.775	6.625	6.918	19,447,093	6.7946	0.61%
2021-08-05	0	9.860	9.860	9.870	9.820	10.18	13,045,933	129,518,740	9.9279	6.714	6.714	6.720	6.686	6.931	19,160,206	6.7598	-3.90%
2021-08-04	0	10.26	10.24	10.26	9.770	10.32	18,563,200	189,167,866	10.190	6.986	6.972	6.986	6.652	7.027	27,263,265	6.9386	3.12%
2021-08-03	0	9.950	9.940	9.950	9.820	10.42	17,823,500	177,725,225	9.9714	6.775	6.768	6.775	6.686	7.095	26,176,888	6.7894	-3.77%
2021-08-02	0	10.34	10.30	10.34	9.870	10.36	17,401,670	175,731,418	10.099	7.040	7.013	7.040	6.720	7.054	25,557,357	6.8760	0.39%
2021-07-30	0	10.30	10.28	10.30	9.960	10.50	24,785,771	253,724,663	10.237	7.013	7.000	7.013	6.782	7.149	36,402,185	6.9700	3.41%
2021-07-29	0	9.960	9.950	9.960	9.530	10.06	15,492,709	152,821,204	9.8641	6.782	6.775	6.782	6.489	6.850	22,753,719	6.7163	5.29%
2021-07-28	0	9.460	9.450	9.460	9.200	9.970	24,785,426	234,377,509	9.4563	6.441	6.434	6.441	6.264	6.788	36,401,678	6.4386	-3.17%
2021-07-27	0	9.770	9.760	9.770	9.570	10.90	27,264,825	278,643,890	10.220	6.652	6.645	6.652	6.516	7.422	40,043,104	6.9586	-3.65%
2021-07-26	0	10.14	10.14	10.16	10.10	10.76	16,515,792	172,116,941	10.421	6.904	6.904	6.918	6.877	7.326	24,256,293	7.0958	-2.12%
2021-07-23	0	10.36	10.34	10.36	10.32	10.94	17,107,000	182,083,170	10.644	7.054	7.040	7.054	7.027	7.449	25,124,584	7.2472	-0.38%
2021-07-22	0	10.40	10.40	10.42	10.04	10.52	15,068,652	156,347,912	10.376	7.081	7.081	7.095	6.836	7.163	22,130,918	7.0647	3.59%
2021-07-21	0	10.04	10.04	10.06	9.800	10.32	15,801,222	158,654,387	10.041	6.836	6.836	6.850	6.673	7.027	23,206,823	6.8365	1.62%
2021-07-20	0	9.880	9.880	9.890	9.800	10.36	19,422,014	193,908,377	9.9839	6.727	6.727	6.734	6.673	7.054	28,524,582	6.7979	-5.90%
2021-07-19	0	10.50	10.50	10.52	10.22	10.70	16,782,500	175,470,319	10.456	7.149	7.149	7.163	6.959	7.285	24,647,999	7.1190	-0.38%
2021-07-16	0	10.54	10.50	10.54	10.30	10.86	26,381,947	280,053,923	10.615	7.177	7.149	7.177	7.013	7.394	38,746,445	7.2279	2.53%
2021-07-15	0	10.28	10.26	10.28	9.950	10.34	19,875,000	202,079,702	10.168	7.000	6.986	7.000	6.775	7.040	29,189,870	6.9229	1.78%
2021-07-14	0	10.10	10.08	10.10	9.880	10.78	38,991,643	392,922,805	10.077	6.877	6.863	6.877	6.727	7.340	57,265,961	6.8614	-5.43%
2021-07-13	0	10.68	10.68	10.70	10.40	10.72	13,741,975	145,715,812	10.604	7.272	7.272	7.285	7.081	7.299	20,182,463	7.2199	1.71%
2021-07-12	0	10.50	10.50	10.52	10.38	10.94	19,208,118	203,088,469	10.573	7.149	7.149	7.163	7.068	7.449	28,210,438	7.1991	-1.13%
2021-07-09	0	10.62	10.62	10.64	10.18	10.80	24,754,089	262,021,705	10.585	7.231	7.231	7.245	6.931	7.354	36,355,654	7.2072	3.51%
2021-07-08	0	10.26	10.24	10.26	10.18	10.68	21,428,958	221,067,163	10.316	6.986	6.972	6.986	6.931	7.272	31,472,125	7.0242	-3.21%
2021-07-07	0	10.60	10.58	10.60	10.22	10.64	18,701,783	195,296,443	10.443	7.217	7.204	7.217	6.959	7.245	27,466,798	7.1103	-1.12%
2021-07-06	0	10.72	10.70	10.72	10.42	10.96	20,214,180	215,081,634	10.640	7.299	7.285	7.299	7.095	7.463	29,688,014	7.2447	0.00%
2021-07-05	0	10.72	10.72	10.74	10.54	11.12	25,679,605	275,564,420	10.731	7.299	7.299	7.313	7.177	7.571	37,714,935	7.3065	3.08%
2021-07-02	0	10.40	10.40	10.42	10.16	10.74	16,592,652	172,010,555	10.367	7.081	7.081	7.095	6.918	7.313	24,369,175	7.0585	-1.14%
2021-06-30	0	10.52	10.50	10.52	10.34	10.94	40,246,661	425,149,765	10.564	7.163	7.149	7.163	7.040	7.449	59,109,172	7.1926	2.14%
2021-06-29	0	10.30	10.28	10.30	10.12	10.42	16,469,441	168,388,040	10.224	7.013	7.000	7.013	6.891	7.095	24,188,218	6.9616	0.59%
2021-06-28	0	10.24	10.22	10.24	10.10	10.98	22,996,845	235,114,761	10.224	6.972	6.959	6.972	6.877	7.476	33,774,838	6.9612	-4.12%
2021-06-25	0	10.68	10.66	10.68	10.34	10.82	33,210,187	350,729,962	10.561	7.272	7.258	7.272	7.040	7.367	48,774,895	7.1908	2.50%
2021-06-24	0	10.42	10.38	10.42	10.20	10.64	18,089,000	188,442,985	10.418	7.095	7.068	7.095	6.945	7.245	26,566,820	7.0932	2.16%
2021-06-23	0	10.20	10.18	10.20	10.08	10.40	26,578,070	271,831,501	10.228	6.945	6.931	6.945	6.863	7.081	39,034,486	6.9639	2.10%
2021-06-22	0	9.990	9.990	10.00	9.800	10.18	20,828,142	208,181,665	9.9952	6.802	6.802	6.809	6.673	6.931	30,589,723	6.8056	0.81%
2021-06-21	0	9.910	9.910	9.930	9.400	10.06	39,281,214	383,229,636	9.7561	6.748	6.748	6.761	6.400	6.850	57,691,246	6.6428	-0.90%
2021-06-18	0	10.00	10.00	10.04	9.660	10.26	65,204,768	648,399,461	9.9440	6.809	6.809	6.836	6.577	6.986	95,764,462	6.7708	-3.10%
2021-06-17	0	10.32	10.32	10.34	10.20	10.72	23,317,028	242,435,822	10.397	7.027	7.027	7.040	6.945	7.299	34,245,082	7.0794	0.78%
2021-06-16	0	10.24	10.24	10.26	10.12	11.18	45,454,197	473,667,458	10.421	6.972	6.972	6.986	6.891	7.612	66,757,338	7.0954	-8.73%
2021-06-15	0	11.22	11.22	11.24	11.00	11.50	17,843,928	199,867,523	11.201	7.640	7.640	7.653	7.490	7.830	26,206,890	7.6265	-1.58%
2021-06-11	0	11.40	11.36	11.40	11.00	11.42	24,040,647	270,544,577	11.254	7.762	7.735	7.762	7.490	7.776	35,307,842	7.6625	3.26%
2021-06-10	0	11.04	11.04	11.06	10.82	11.28	10,068,651	111,579,682	11.082	7.517	7.517	7.531	7.367	7.680	14,787,553	7.5455	-0.36%
2021-06-09	0	11.08	11.04	11.08	10.74	11.12	15,116,564	165,515,529	10.949	7.544	7.517	7.544	7.313	7.571	22,201,285	7.4552	2.40%
2021-06-08	0	10.82	10.80	10.82	10.68	11.38	22,330,698	242,718,141	10.869	7.367	7.354	7.367	7.272	7.748	32,796,486	7.4007	-3.22%
2021-06-07	0	11.18	11.16	11.18	10.92	11.18	15,175,235	167,783,414	11.056	7.612	7.599	7.612	7.435	7.612	22,287,453	7.5282	2.95%
2021-06-04	0	10.86	10.86	10.88	10.72	11.28	28,823,742	314,798,065	10.921	7.394	7.394	7.408	7.299	7.680	42,332,643	7.4363	-4.74%
2021-06-03	0	11.40	11.36	11.40	11.26	11.88	17,564,890	201,403,117	11.466	7.762	7.735	7.762	7.667	8.089	25,797,074	7.8072	-1.04%
2021-06-02	0	12.02	12.00	12.02	11.86	12.64	20,424,673	248,392,302	12.161	7.844	7.831	7.844	7.739	8.248	31,299,119	7.9361	-2.28%
2021-06-01	0	12.30	12.30	12.32	11.80	12.52	17,200,508	207,801,190	12.081	8.027	8.027	8.040	7.700	8.170	26,358,354	7.8837	-1.76%
2021-05-31	0	12.52	12.50	12.52	12.16	12.58	16,435,650	203,290,254	12.369	8.170	8.157	8.170	7.935	8.209	25,186,272	8.0715	-0.16%
2021-05-28	0	12.54	12.52	12.54	12.12	12.94	31,375,963	389,570,454	12.416	8.183	8.170	8.183	7.909	8.444	48,081,064	8.1024	4.33%
2021-05-27	0	12.02	12.00	12.02	11.82	12.14	53,221,463	638,902,501	12.005	7.844	7.831	7.844	7.713	7.922	81,557,483	7.8338	0.00%
2021-05-26	0	12.02	12.00	12.02	11.86	12.30	13,305,757	160,521,610	12.064	7.844	7.831	7.844	7.739	8.027	20,389,970	7.8726	-1.15%
2021-05-25	0	12.16	12.12	12.16	11.70	12.18	13,677,853	164,509,346	12.027	7.935	7.909	7.935	7.635	7.948	20,960,177	7.8487	2.18%
2021-05-24	0	11.90	11.88	11.90	11.66	12.20	14,838,848	177,705,328	11.976	7.766	7.752	7.766	7.609	7.961	22,739,305	7.8149	-2.14%
2021-05-21	0	12.16	12.14	12.16	11.40	12.20	25,910,096	309,635,739	11.950	7.935	7.922	7.935	7.439	7.961	39,705,076	7.7984	3.23%
2021-05-20	0	11.78	11.76	11.78	10.64	11.78	70,086,095	787,921,937	11.242	7.687	7.674	7.687	6.943	7.687	107,401,135	7.3363	-5.46%
2021-05-18	0	12.46	12.46	12.48	12.28	12.80	19,029,680	238,488,794	12.532	8.131	8.131	8.144	8.013	8.353	29,161,408	8.1782	2.13%
2021-05-17	0	12.20	12.18	12.20	11.98	12.60	24,782,532	301,186,381	12.153	7.961	7.948	7.961	7.818	8.222	37,977,177	7.9307	-0.49%
2021-05-14	0	12.26	12.18	12.26	11.76	12.64	45,129,341	543,942,661	12.053	8.000	7.948	8.000	7.674	8.248	69,156,977	7.8653	-1.45%
2021-05-13	0	12.44	12.44	12.46	12.36	13.44	47,981,721	611,228,556	12.739	8.118	8.118	8.131	8.066	8.770	73,528,013	8.3129	-9.72%
2021-05-12	0	13.78	13.78	13.80	13.38	14.36	23,955,606	329,739,362	13.765	8.992	8.992	9.005	8.731	9.371	36,709,982	8.9823	1.03%
2021-05-11	0	13.64	13.64	13.66	13.10	13.84	31,273,906	423,821,355	13.552	8.901	8.901	8.914	8.549	9.031	47,924,670	8.8435	-2.99%
2021-05-10	0	14.06	14.06	14.10	13.74	14.40	39,683,366	556,933,661	14.034	9.175	9.175	9.201	8.966	9.397	60,811,471	9.1584	2.93%
2021-05-07	0	13.66	13.64	13.66	13.58	14.32	35,642,665	498,377,201	13.983	8.914	8.901	8.914	8.862	9.345	54,619,432	9.1245	-0.73%
2021-05-06	0	13.76	13.72	13.76	12.94	13.76	39,525,362	532,013,029	13.460	8.979	8.953	8.979	8.444	8.979	60,569,343	8.7835	2.69%
2021-05-05	0	13.40	13.40	13.42	12.74	13.44	24,103,354	319,843,604	13.270	8.744	8.744	8.757	8.314	8.770	36,936,393	8.6593	2.45%
2021-05-04	0	13.08	13.08	13.10	11.96	13.32	27,698,000	358,816,563	12.955	8.536	8.536	8.549	7.805	8.692	42,444,891	8.4537	9.00%
2021-05-03	0	12.00	11.98	12.00	11.86	12.36	12,800,677	153,889,849	12.022	7.831	7.818	7.831	7.739	8.066	19,615,977	7.8451	-2.44%
2021-04-30	0	12.30	12.30	12.32	12.16	12.44	10,009,932	123,063,136	12.294	8.027	8.027	8.040	7.935	8.118	15,339,392	8.0227	-0.97%
2021-04-29	0	12.42	12.42	12.44	11.84	12.52	14,696,230	181,029,663	12.318	8.105	8.105	8.118	7.726	8.170	22,520,755	8.0383	4.19%
2021-04-28	0	11.92	11.90	11.92	11.78	12.26	16,580,479	198,358,640	11.963	7.779	7.766	7.779	7.687	8.000	25,408,211	7.8069	-3.87%
2021-04-27	0	12.40	12.36	12.40	12.08	12.66	22,905,354	283,244,597	12.366	8.092	8.066	8.092	7.883	8.261	35,100,558	8.0695	1.31%
2021-04-26	0	12.24	12.22	12.24	11.80	12.56	35,598,129	439,314,112	12.341	7.987	7.974	7.987	7.700	8.196	54,551,184	8.0532	2.00%
2021-04-23	0	12.00	12.00	12.02	11.64	12.16	22,844,464	273,473,256	11.971	7.831	7.831	7.844	7.596	7.935	35,007,249	7.8119	0.17%
2021-04-22	0	11.98	11.96	11.98	11.18	12.02	26,868,916	316,946,999	11.796	7.818	7.805	7.818	7.296	7.844	41,174,388	7.6977	4.72%
2021-04-21	0	11.44	11.42	11.44	10.90	11.54	19,474,458	218,306,098	11.210	7.465	7.452	7.465	7.113	7.531	29,842,994	7.3152	-1.55%
2021-04-20	0	11.62	11.60	11.62	11.40	11.90	27,420,735	318,951,192	11.632	7.583	7.570	7.583	7.439	7.766	42,020,005	7.5905	-2.68%
2021-04-19	0	11.94	11.94	11.96	11.62	12.14	14,509,020	173,751,075	11.975	7.792	7.792	7.805	7.583	7.922	22,233,871	7.8147	1.53%
2021-04-16	0	11.76	11.76	11.78	11.54	12.10	14,434,282	169,963,410	11.775	7.674	7.674	7.687	7.531	7.896	22,119,342	7.6839	-2.33%
2021-04-15	0	12.04	12.02	12.04	11.58	12.06	20,289,872	239,470,073	11.802	7.857	7.844	7.857	7.557	7.870	31,092,548	7.7018	3.79%
2021-04-14	0	11.60	11.60	11.62	11.24	11.76	19,926,864	228,968,606	11.490	7.570	7.570	7.583	7.335	7.674	30,536,268	7.4983	4.50%
2021-04-13	0	11.10	11.10	11.12	10.64	11.30	19,045,114	210,563,031	11.056	7.243	7.243	7.257	6.943	7.374	29,185,060	7.2148	2.02%
2021-04-12	0	10.88	10.86	10.88	10.82	11.64	14,134,937	155,697,744	11.015	7.100	7.087	7.100	7.061	7.596	21,660,620	7.1881	-3.72%
2021-04-09	0	11.30	11.30	11.32	11.26	11.98	17,018,843	196,409,109	11.541	7.374	7.374	7.387	7.348	7.818	26,079,967	7.5310	-2.25%
2021-04-08	0	11.56	11.52	11.56	10.84	11.68	35,130,898	399,999,750	11.386	7.544	7.518	7.544	7.074	7.622	53,835,191	7.4301	4.71%
2021-04-07	0	11.04	11.02	11.04	10.40	11.10	18,875,144	204,517,367	10.835	7.204	7.191	7.204	6.787	7.243	28,924,595	7.0707	2.22%
2021-04-01	0	10.80	10.76	10.80	10.20	11.16	23,571,212	251,139,294	10.654	7.048	7.022	7.048	6.656	7.283	36,120,930	6.9527	4.05%
2021-03-31	0	10.38	10.36	10.38	9.720	10.82	32,550,173	329,306,491	10.117	6.774	6.761	6.774	6.343	7.061	49,880,444	6.6019	-4.77%
2021-03-30	0	10.90	10.86	10.90	10.38	10.92	12,796,019	137,828,120	10.771	7.113	7.087	7.113	6.774	7.126	19,608,839	7.0289	3.22%
2021-03-29	0	10.56	10.54	10.56	10.44	11.12	22,658,061	243,420,776	10.743	6.891	6.878	6.891	6.813	7.257	34,721,602	7.0106	1.54%
2021-03-26	0	10.40	10.38	10.40	9.970	10.64	23,377,268	241,313,021	10.323	6.787	6.774	6.787	6.506	6.943	35,823,727	6.7361	1.36%
2021-03-25	0	10.26	10.22	10.26	9.610	10.30	34,304,788	345,949,161	10.085	6.695	6.669	6.695	6.271	6.721	52,569,246	6.5808	4.27%
2021-03-24	0	9.840	9.840	9.850	9.600	10.58	42,987,313	424,812,525	9.8823	6.421	6.421	6.428	6.265	6.904	65,874,496	6.4488	-5.02%
2021-03-23	0	10.36	10.36	10.38	10.00	11.86	57,047,447	600,788,341	10.531	6.761	6.761	6.774	6.526	7.739	87,420,487	6.8724	-11.75%
2021-03-22	0	11.74	11.70	11.74	11.46	11.96	26,829,314	315,181,656	11.748	7.661	7.635	7.661	7.478	7.805	41,113,701	7.6661	0.17%
2021-03-19	0	11.72	11.66	11.72	11.40	12.12	35,988,502	421,727,928	11.718	7.648	7.609	7.648	7.439	7.909	55,149,398	7.6470	-1.18%
2021-03-18	0	11.86	11.86	11.88	11.80	12.42	30,945,149	373,012,869	12.054	7.739	7.739	7.752	7.700	8.105	47,420,878	7.8660	-1.17%
2021-03-17	0	12.00	11.98	12.00	11.44	12.16	39,778,797	472,647,996	11.882	7.831	7.818	7.831	7.465	7.935	60,957,711	7.7537	0.50%
2021-03-16	0	11.94	11.92	11.94	11.66	12.64	44,459,115	536,619,865	12.070	7.792	7.779	7.792	7.609	8.248	68,129,911	7.8764	-3.71%
2021-03-15	0	12.40	12.38	12.40	12.14	13.00	66,410,834	836,561,540	12.597	8.092	8.079	8.092	7.922	8.483	101,769,102	8.2202	3.68%
2021-03-12	0	11.96	11.94	11.96	11.12	12.72	99,826,137	1,209,050,339	12.112	7.805	7.792	7.805	7.257	8.301	152,975,286	7.9036	7.55%
2021-03-11	0	11.12	11.10	11.12	10.00	11.16	466,963,508	4,727,622,073	10.124	7.257	7.243	7.257	6.526	7.283	715,582,895	6.6067	1.83%
2021-03-10	0	10.92	10.92	10.94	10.24	11.06	37,704,518	403,905,612	10.712	7.126	7.126	7.139	6.682	7.217	57,779,051	6.9905	7.06%
2021-03-09	0	10.20	10.14	10.20	9.750	10.64	32,420,000	332,440,554	10.254	6.656	6.617	6.656	6.362	6.943	49,680,964	6.6915	-0.39%
2021-03-08	0	10.24	10.22	10.24	10.16	11.38	56,104,819	598,777,099	10.672	6.682	6.669	6.682	6.630	7.426	85,975,988	6.9645	2.81%
2021-03-05	0	9.960	9.960	9.970	9.430	10.88	62,949,268	623,174,814	9.8996	6.500	6.500	6.506	6.154	7.100	96,464,539	6.4601	-9.45%
2021-03-04	0	11.00	11.00	11.02	10.76	11.92	49,557,958	562,566,166	11.352	7.178	7.178	7.191	7.022	7.779	75,943,466	7.4077	-0.90%
2021-03-03	0	11.10	11.08	11.10	9.920	11.18	48,521,469	521,316,995	10.744	7.243	7.230	7.243	6.473	7.296	74,355,132	7.0112	11.56%
2021-03-02	0	9.950	9.900	9.950	9.750	10.28	25,686,613	257,089,868	10.009	6.493	6.460	6.493	6.362	6.708	39,362,607	6.5313	0.20%
2021-03-01	0	9.930	9.910	9.930	9.620	10.20	15,690,971	156,126,108	9.9501	6.480	6.467	6.480	6.278	6.656	24,045,113	6.4930	3.22%
2021-02-26	0	9.620	9.620	9.740	9.430	10.46	37,279,682	369,388,791	9.9086	6.278	6.278	6.356	6.154	6.826	57,128,025	6.4660	-7.32%
2021-02-25	0	10.38	10.36	10.38	9.900	10.68	40,840,800	423,499,363	10.370	6.774	6.761	6.774	6.460	6.969	62,585,143	6.7668	8.92%
2021-02-24	0	9.530	9.530	9.540	9.300	10.30	31,680,677	309,107,104	9.7570	6.219	6.219	6.225	6.069	6.721	48,548,013	6.3670	-3.83%
2021-02-23	0	9.910	9.910	9.920	9.850	10.68	29,567,600	303,255,343	10.256	6.467	6.467	6.473	6.428	6.969	45,309,898	6.6929	-5.08%
2021-02-22	0	10.44	10.44	10.46	9.950	10.64	57,608,520	599,687,420	10.410	6.813	6.813	6.826	6.493	6.943	88,280,285	6.7930	7.08%
2021-02-19	0	9.750	9.750	9.760	9.300	9.810	13,168,976	126,331,406	9.5931	6.362	6.362	6.369	6.069	6.402	20,180,365	6.2601	3.50%
2021-02-18	0	9.420	9.420	9.430	9.200	10.16	30,240,721	291,293,784	9.6325	6.147	6.147	6.154	6.004	6.630	46,341,400	6.2858	-2.89%
2021-02-17	0	9.700	9.700	9.710	9.320	9.950	13,448,100	129,595,717	9.6367	6.330	6.330	6.336	6.082	6.493	20,608,099	6.2886	-2.12%
2021-02-16	0	9.910	9.900	9.910	9.280	10.12	25,559,701	250,490,355	9.8002	6.467	6.460	6.467	6.056	6.604	39,168,125	6.3953	8.42%
2021-02-11	0	9.140	9.110	9.140	8.880	9.230	6,297,500	56,993,354	9.0502	5.964	5.945	5.964	5.795	6.023	9,650,397	5.9058	2.24%
2021-02-10	0	8.940	8.930	8.940	8.660	9.050	17,401,600	153,410,613	8.8159	5.834	5.827	5.834	5.651	5.906	26,666,511	5.7529	2.29%
2021-02-09	0	8.740	8.740	8.750	8.520	8.800	16,265,978	140,803,648	8.6563	5.703	5.703	5.710	5.560	5.743	24,926,264	5.6488	2.58%
2021-02-08	0	8.520	8.520	8.530	8.010	8.760	48,847,017	413,496,849	8.4651	5.560	5.560	5.566	5.227	5.716	74,854,007	5.5240	6.37%
2021-02-05	0	8.010	8.000	8.010	7.300	8.350	53,141,865	422,805,300	7.9562	5.227	5.221	5.227	4.764	5.449	81,435,506	5.1919	10.03%
2021-02-04	0	7.280	7.270	7.280	7.150	7.420	22,932,256	166,619,687	7.2657	4.751	4.744	4.751	4.666	4.842	35,141,783	4.7414	0.28%
2021-02-03	0	7.260	7.250	7.260	7.220	7.440	11,863,214	86,467,606	7.2887	4.738	4.731	4.738	4.712	4.855	18,179,393	4.7564	-1.09%
2021-02-02	0	7.340	7.330	7.340	7.040	7.440	22,592,634	163,683,604	7.2450	4.790	4.783	4.790	4.594	4.855	34,621,340	4.7278	3.38%
2021-02-01	0	7.100	7.090	7.100	6.760	7.180	29,631,653	208,634,091	7.0409	4.633	4.627	4.633	4.411	4.685	45,408,054	4.5946	3.65%
2021-01-29	0	6.850	6.850	6.870	6.800	7.200	19,910,551	138,425,447	6.9524	4.470	4.470	4.483	4.437	4.698	30,511,270	4.5369	-2.28%
2021-01-28	0	7.010	7.000	7.010	6.980	7.250	27,910,141	196,975,890	7.0575	4.574	4.568	4.574	4.555	4.731	42,769,979	4.6055	-3.18%
2021-01-27	0	7.240	7.230	7.240	6.990	7.270	20,336,732	145,624,381	7.1607	4.725	4.718	4.725	4.561	4.744	31,164,357	4.6728	0.56%
2021-01-26	0	7.200	7.190	7.200	7.100	7.490	15,054,060	109,296,853	7.2603	4.698	4.692	4.698	4.633	4.888	23,069,100	4.7378	-1.64%
2021-01-25	0	7.320	7.320	7.340	7.010	7.400	19,435,640	141,610,551	7.2861	4.777	4.777	4.790	4.574	4.829	29,783,508	4.7547	3.83%
2021-01-22	0	7.050	7.040	7.050	7.030	7.570	20,503,000	148,712,938	7.2532	4.601	4.594	4.601	4.588	4.940	31,419,149	4.7332	-5.75%
2021-01-21	0	7.480	7.460	7.480	7.090	7.540	34,183,799	253,440,753	7.4141	4.881	4.868	4.881	4.627	4.920	52,383,840	4.8381	5.95%
2021-01-20	0	7.060	7.050	7.060	6.910	7.120	19,240,960	135,059,256	7.0194	4.607	4.601	4.607	4.509	4.646	29,485,177	4.5806	2.62%
2021-01-19	0	6.880	6.850	6.880	6.670	6.950	16,257,500	110,075,989	6.7708	4.490	4.470	4.490	4.353	4.535	24,913,272	4.4184	-0.29%
2021-01-18	0	6.900	6.880	6.900	6.750	6.930	10,131,000	69,386,543	6.8489	4.503	4.490	4.503	4.405	4.522	15,524,918	4.4694	-0.43%
2021-01-15	0	6.930	6.910	6.930	6.820	7.020	11,690,649	80,636,035	6.8975	4.522	4.509	4.522	4.450	4.581	17,914,951	4.5010	-0.72%
2021-01-14	0	6.980	6.960	6.980	6.760	7.060	18,382,599	127,851,388	6.9550	4.555	4.542	4.555	4.411	4.607	28,169,810	4.5386	0.87%
2021-01-13	0	6.920	6.910	6.920	6.880	7.180	21,669,707	152,137,880	7.0208	4.516	4.509	4.516	4.490	4.685	33,207,031	4.5815	-1.14%
2021-01-12	0	7.000	6.990	7.000	6.860	7.090	22,078,048	154,163,338	6.9827	4.568	4.561	4.568	4.477	4.627	33,832,780	4.5566	2.19%
2021-01-11	0	6.850	6.840	6.850	6.800	7.060	26,382,245	182,687,326	6.9246	4.470	4.464	4.470	4.437	4.607	40,428,605	4.5188	-1.01%
2021-01-08	0	6.920	6.910	6.920	6.720	7.500	81,107,014	571,068,973	7.0409	4.516	4.509	4.516	4.385	4.894	124,289,780	4.5947	-10.71%
2021-01-07	0	7.750	7.740	7.760	7.680	8.090	24,546,378	192,864,103	7.8571	5.057	5.051	5.064	5.012	5.279	37,615,291	5.1273	0.65%
2021-01-06	0	7.700	7.690	7.700	7.380	7.840	23,052,480	176,986,218	7.6775	5.025	5.018	5.025	4.816	5.116	35,326,016	5.0101	3.91%
2021-01-05	0	7.410	7.360	7.410	7.210	7.470	13,873,790	102,185,603	7.3654	4.835	4.803	4.835	4.705	4.875	21,260,434	4.8064	2.49%
2021-01-04	0	7.230	7.220	7.230	7.000	7.260	8,957,000	63,998,335	7.1451	4.718	4.712	4.718	4.568	4.738	13,725,861	4.6626	1.83%
2020-12-31	0	7.100	7.070	7.100	6.970	7.190	5,631,300	39,825,523	7.0722	4.633	4.614	4.633	4.548	4.692	8,629,501	4.6150	0.28%
2020-12-30	0	7.080	7.070	7.080	6.910	7.120	9,921,447	69,573,585	7.0124	4.620	4.614	4.620	4.509	4.646	15,203,796	4.5761	2.61%
2020-12-29	0	6.900	6.890	6.900	6.830	7.430	10,736,146	75,455,588	7.0282	4.503	4.496	4.503	4.457	4.849	16,452,254	4.5863	-1.43%
2020-12-28	0	7.000	6.990	7.000	6.800	7.240	10,687,000	74,829,015	7.0019	4.568	4.561	4.568	4.437	4.725	16,376,942	4.5692	-0.71%
2020-12-24	0	7.050	7.050	7.070	6.970	7.280	5,305,500	37,680,419	7.1021	4.601	4.601	4.614	4.548	4.751	8,130,239	4.6346	-1.54%
2020-12-23	0	7.160	7.140	7.160	7.000	7.300	10,875,072	77,722,587	7.1469	4.672	4.659	4.672	4.568	4.764	16,665,147	4.6638	-0.28%
2020-12-22	0	7.180	7.170	7.180	7.090	7.590	13,087,000	95,611,167	7.3058	4.685	4.679	4.685	4.627	4.953	20,054,743	4.7675	-4.77%
2020-12-21	0	7.540	7.540	7.550	7.450	7.690	10,642,998	80,185,019	7.5341	4.920	4.920	4.927	4.862	5.018	16,309,513	4.9165	-1.95%
2020-12-18	0	7.690	7.680	7.690	7.500	7.750	18,219,259	139,343,330	7.6481	5.018	5.012	5.018	4.894	5.057	27,919,505	4.9909	2.26%
2020-12-17	0	7.520	7.520	7.530	7.210	7.590	22,867,876	170,264,438	7.4456	4.907	4.907	4.914	4.705	4.953	35,043,126	4.8587	4.01%
2020-12-16	0	7.230	7.220	7.230	7.070	7.270	11,068,500	79,358,955	7.1698	4.718	4.712	4.718	4.614	4.744	16,961,559	4.6788	1.26%
2020-12-15	0	7.140	7.120	7.140	6.900	7.170	14,028,804	99,700,890	7.1069	4.659	4.646	4.659	4.503	4.679	21,497,980	4.6377	2.15%
2020-12-14	0	6.990	6.980	6.990	6.900	7.170	12,121,040	85,116,749	7.0222	4.561	4.555	4.561	4.503	4.679	18,574,490	4.5825	-1.83%
2020-12-11	0	7.120	7.110	7.120	6.960	7.340	17,378,277	123,552,492	7.1096	4.646	4.640	4.646	4.542	4.790	26,630,770	4.6395	0.42%
2020-12-10	0	7.090	7.080	7.090	6.950	7.300	14,842,500	105,373,195	7.0994	4.627	4.620	4.627	4.535	4.764	22,744,902	4.6328	2.31%
2020-12-09	0	6.930	6.920	6.930	6.700	6.990	10,700,000	73,977,577	6.9138	4.522	4.516	4.522	4.372	4.561	16,396,864	4.5117	3.74%
2020-12-08	0	6.680	6.670	6.680	6.470	6.900	20,724,726	137,432,014	6.6313	4.359	4.353	4.359	4.222	4.503	31,758,926	4.3274	-1.47%
2020-12-07	0	6.780	6.770	6.780	6.610	7.130	21,147,118	142,997,588	6.7620	4.424	4.418	4.424	4.313	4.653	32,406,207	4.4127	-4.64%
2020-12-04	0	7.110	7.110	7.120	6.790	7.230	19,733,919	140,083,260	7.0986	4.640	4.640	4.646	4.431	4.718	30,240,596	4.6323	1.28%
2020-12-03	0	7.020	7.010	7.020	6.920	7.350	28,758,516	205,194,899	7.1351	4.581	4.574	4.581	4.516	4.796	44,070,044	4.6561	-2.64%
2020-12-02	0	7.210	7.200	7.210	6.940	7.270	24,416,000	174,936,932	7.1648	4.705	4.698	4.705	4.529	4.744	37,415,498	4.6755	0.84%
2020-12-01	0	7.150	7.150	7.160	6.820	7.260	26,142,500	186,019,645	7.1156	4.666	4.666	4.672	4.450	4.738	40,061,216	4.6434	5.61%
2020-11-30	0	6.770	6.760	6.770	6.740	7.200	62,090,074	432,006,598	6.9577	4.418	4.411	4.418	4.398	4.698	95,147,895	4.5404	-1.46%
2020-11-27	0	6.870	6.870	6.880	6.670	7.080	25,022,935	171,369,923	6.8485	4.483	4.483	4.490	4.353	4.620	38,345,575	4.4691	1.48%
2020-11-26	0	6.770	6.760	6.770	6.200	6.860	30,352,147	201,869,968	6.6509	4.418	4.411	4.418	4.046	4.477	46,512,151	4.3402	1.04%
2020-11-25	0	6.700	6.680	6.700	6.570	7.250	406,131,500	2,615,150,843	6.4392	4.372	4.359	4.372	4.287	4.731	622,362,882	4.2020	-8.47%
2020-11-24	0	7.320	7.310	7.320	7.120	7.420	13,930,782	101,638,742	7.2960	4.777	4.770	4.777	4.646	4.842	21,347,769	4.7611	-1.35%
2020-11-23	0	7.420	7.400	7.420	6.880	7.530	20,631,876	150,805,301	7.3093	4.842	4.829	4.842	4.490	4.914	31,616,641	4.7698	7.38%
2020-11-20	0	6.910	6.880	6.910	6.560	6.980	15,548,769	105,705,967	6.7983	4.509	4.490	4.509	4.281	4.555	23,827,201	4.4364	1.62%
2020-11-19	0	6.800	6.800	6.810	6.760	7.080	8,863,348	61,275,205	6.9133	4.437	4.437	4.444	4.411	4.620	13,582,347	4.5114	-3.41%
2020-11-18	0	7.040	7.010	7.040	6.610	7.200	14,507,000	101,037,012	6.9647	4.594	4.574	4.594	4.313	4.698	22,230,776	4.5449	5.39%
2020-11-17	0	6.680	6.670	6.680	6.640	6.940	6,005,500	40,630,748	6.7656	4.359	4.353	4.359	4.333	4.529	9,202,931	4.4150	-2.48%
2020-11-16	0	6.850	6.840	6.850	6.430	6.980	21,108,200	143,641,269	6.8050	4.470	4.464	4.470	4.196	4.555	32,346,568	4.4407	6.37%
2020-11-13	0	6.440	6.420	6.440	6.100	6.450	10,884,775	69,351,946	6.3715	4.203	4.189	4.203	3.981	4.209	16,680,016	4.1578	4.38%
2020-11-12	0	6.170	6.160	6.170	6.050	6.280	6,303,710	38,790,410	6.1536	4.026	4.020	4.026	3.948	4.098	9,659,913	4.0156	-1.12%
2020-11-11	0	6.240	6.230	6.240	6.000	6.350	8,257,599	51,635,017	6.2530	4.072	4.065	4.072	3.915	4.144	12,654,086	4.0805	1.46%
2020-11-10	0	6.150	6.140	6.150	5.950	6.150	9,286,105	56,126,138	6.0441	4.013	4.007	4.013	3.883	4.013	14,230,187	3.9442	3.36%
2020-11-09	0	5.950	5.940	5.950	5.830	5.980	6,162,000	36,434,721	5.9128	3.883	3.876	3.883	3.804	3.902	9,442,755	3.8585	2.23%
2020-11-06	0	5.820	5.790	5.820	5.460	5.860	5,395,500	31,090,242	5.7623	3.798	3.778	3.798	3.563	3.824	8,268,157	3.7602	5.63%
2020-11-05	0	5.510	5.500	5.510	5.430	5.760	5,664,500	31,456,585	5.5533	3.596	3.589	3.596	3.543	3.759	8,680,377	3.6239	-1.61%
2020-11-04	0	5.750	5.750	5.770	5.700	5.880	4,459,084	25,820,150	5.7905	3.654	3.654	3.667	3.623	3.737	7,016,208	3.6801	-0.86%
2020-11-03	0	5.800	5.800	5.840	5.750	6.040	8,332,344	49,179,861	5.9023	3.686	3.686	3.712	3.654	3.839	13,110,644	3.7511	0.52%
2020-11-02	0	5.770	5.770	5.820	5.480	5.860	5,769,239	33,437,383	5.7958	3.667	3.667	3.699	3.483	3.724	9,077,690	3.6835	3.04%
2020-10-30	0	5.600	5.590	5.600	5.470	5.650	4,423,925	24,707,480	5.5850	3.559	3.553	3.559	3.476	3.591	6,960,887	3.5495	-0.36%
2020-10-29	0	5.620	5.620	5.640	5.490	5.690	3,709,260	20,891,418	5.6322	3.572	3.572	3.584	3.489	3.616	5,836,387	3.5795	-0.88%
2020-10-28	0	5.670	5.650	5.670	5.550	5.710	7,034,500	39,813,995	5.6598	3.604	3.591	3.604	3.527	3.629	11,068,533	3.5970	-0.35%
2020-10-27	0	5.690	5.680	5.690	5.630	5.790	8,882,354	50,714,379	5.7096	3.616	3.610	3.616	3.578	3.680	13,976,065	3.6287	2.52%
2020-10-23	0	5.550	5.540	5.550	5.510	5.810	7,859,500	44,323,335	5.6395	3.527	3.521	3.527	3.502	3.692	12,366,641	3.5841	-2.80%
2020-10-22	0	5.710	5.710	5.720	5.660	5.790	6,204,500	35,552,097	5.7301	3.629	3.629	3.635	3.597	3.680	9,762,558	3.6417	-0.52%
2020-10-21	0	5.740	5.740	5.780	5.640	5.870	4,884,648	28,243,896	5.7822	3.648	3.648	3.673	3.584	3.731	7,685,818	3.6748	0.35%
2020-10-20	0	5.720	5.710	5.720	5.580	5.770	5,143,447	29,234,404	5.6838	3.635	3.629	3.635	3.546	3.667	8,093,029	3.6123	0.18%
2020-10-19	0	5.710	5.710	5.720	5.660	5.800	2,594,104	14,844,387	5.7224	3.629	3.629	3.635	3.597	3.686	4,081,729	3.6368	0.88%
2020-10-16	0	5.660	5.660	5.710	5.490	5.800	8,608,500	48,977,690	5.6895	3.597	3.597	3.629	3.489	3.686	13,545,165	3.6159	1.98%
2020-10-15	0	5.550	5.550	5.570	5.470	5.620	2,699,631	14,945,867	5.5363	3.527	3.527	3.540	3.476	3.572	4,247,772	3.5185	-0.36%
2020-10-14	0	5.570	5.560	5.570	5.320	5.590	13,272,508	73,271,484	5.5205	3.540	3.534	3.540	3.381	3.553	20,883,814	3.5085	1.46%
2020-10-12	0	5.490	5.480	5.490	5.320	5.540	10,836,000	59,201,057	5.4634	3.489	3.483	3.489	3.381	3.521	17,050,056	3.4722	3.98%
2020-10-09	0	5.280	5.260	5.280	5.160	5.450	7,424,156	38,970,740	5.2492	3.356	3.343	3.356	3.279	3.464	11,681,643	3.3361	-1.31%
2020-10-08	0	5.350	5.350	5.360	5.030	5.670	12,571,872	67,618,737	5.3786	3.400	3.400	3.406	3.197	3.604	19,781,389	3.4183	6.36%
2020-10-07	0	5.030	4.980	5.030	4.820	5.040	3,830,877	19,078,410	4.9802	3.197	3.165	3.197	3.063	3.203	6,027,747	3.1651	2.86%
2020-10-06	0	4.890	4.880	4.890	4.750	5.250	3,684,440	18,065,073	4.9031	3.108	3.101	3.108	3.019	3.337	5,797,334	3.1161	2.73%
2020-10-05	0	4.760	4.750	4.760	4.700	4.830	2,189,357	10,391,195	4.7462	3.025	3.019	3.025	2.987	3.070	3,444,875	3.0164	-1.45%
2020-09-30	0	4.830	4.820	4.830	4.700	4.890	2,517,500	12,145,680	4.8245	3.070	3.063	3.070	2.987	3.108	3,961,196	3.0662	1.68%
2020-09-29	0	4.750	4.740	4.750	4.500	4.930	2,968,500	14,191,169	4.7806	3.019	3.012	3.019	2.860	3.133	4,670,828	3.0383	0.85%
2020-09-28	0	4.710	4.710	4.730	4.630	4.740	2,657,000	12,485,480	4.6991	2.993	2.993	3.006	2.943	3.012	4,180,694	2.9865	0.43%
2020-09-25	0	4.690	4.690	4.700	4.610	4.850	3,220,000	15,131,967	4.6994	2.981	2.981	2.987	2.930	3.082	5,066,554	2.9866	-2.90%
2020-09-24	0	4.830	4.820	4.830	4.650	4.840	6,097,500	29,262,279	4.7991	3.070	3.063	3.070	2.955	3.076	9,594,197	3.0500	2.33%
2020-09-23	0	4.720	4.720	4.730	4.710	4.850	7,296,405	34,738,645	4.7611	3.000	3.000	3.006	2.993	3.082	11,480,631	3.0258	-1.67%
2020-09-22	0	4.800	4.800	4.810	4.740	4.900	2,337,555	11,188,402	4.7864	3.051	3.051	3.057	3.012	3.114	3,678,059	3.0419	-2.64%
2020-09-21	0	4.930	4.930	4.940	4.910	5.040	2,804,860	13,915,962	4.9614	3.133	3.133	3.140	3.121	3.203	4,413,346	3.1532	-1.40%
2020-09-18	0	5.000	4.990	5.000	4.880	5.020	6,513,067	32,357,029	4.9680	3.178	3.171	3.178	3.101	3.190	10,248,077	3.1574	0.40%
2020-09-17	0	4.980	4.970	4.980	4.880	4.990	2,194,541	10,815,132	4.9282	3.165	3.159	3.165	3.101	3.171	3,453,031	3.1321	0.40%
2020-09-16	0	4.960	4.940	4.960	4.850	5.050	4,751,976	23,528,525	4.9513	3.152	3.140	3.152	3.082	3.209	7,477,063	3.1468	-1.59%
2020-09-15	0	5.040	5.030	5.040	4.940	5.060	4,180,700	21,007,359	5.0248	3.203	3.197	3.203	3.140	3.216	6,578,181	3.1935	1.00%
2020-09-14	0	4.990	4.980	4.990	4.940	5.060	3,617,000	18,070,500	4.9960	3.171	3.165	3.171	3.140	3.216	5,691,219	3.1752	1.84%
2020-09-11	0	4.900	4.890	4.900	4.800	4.960	7,741,000	37,685,562	4.8683	3.114	3.108	3.114	3.051	3.152	12,180,185	3.0940	2.08%
2020-09-10	0	4.800	4.790	4.800	4.720	4.980	6,092,000	29,339,636	4.8161	3.051	3.044	3.051	3.000	3.165	9,585,543	3.0608	-0.62%
2020-09-09	0	4.830	4.820	4.830	4.700	5.120	8,112,587	39,145,278	4.8253	3.070	3.063	3.070	2.987	3.254	12,764,864	3.0666	-5.48%
2020-09-08	0	5.110	5.110	5.120	4.900	5.210	2,354,120	11,902,408	5.0560	3.248	3.248	3.254	3.114	3.311	3,704,123	3.2133	0.39%
2020-09-07	0	5.090	5.090	5.100	5.090	5.380	2,369,832	12,213,296	5.1537	3.235	3.235	3.241	3.235	3.419	3,728,845	3.2754	-2.49%
2020-09-04	0	5.220	5.210	5.220	5.050	5.270	3,471,000	18,023,899	5.1927	3.318	3.311	3.318	3.209	3.349	5,461,494	3.3002	1.56%
2020-09-03	0	5.140	5.140	5.160	5.130	5.390	2,794,500	14,548,990	5.2063	3.267	3.267	3.279	3.260	3.426	4,397,045	3.3088	-4.10%
2020-09-02	0	5.360	5.320	5.360	5.200	5.370	5,708,500	30,307,647	5.3092	3.406	3.381	3.406	3.305	3.413	8,982,120	3.3742	1.32%
2020-09-01	0	5.290	5.280	5.290	5.070	5.340	8,033,931	41,482,365	5.1634	3.362	3.356	3.362	3.222	3.394	12,641,102	3.2815	5.80%
2020-08-31	0	5.000	5.000	5.060	5.000	5.270	6,232,000	31,592,930	5.0695	3.178	3.178	3.216	3.178	3.349	9,805,828	3.2219	-3.85%
2020-08-28	0	5.200	5.200	5.210	5.150	5.340	3,575,000	18,605,907	5.2044	3.305	3.305	3.311	3.273	3.394	5,625,134	3.3076	-0.57%
2020-08-27	0	5.230	5.210	5.230	5.110	5.340	2,707,810	14,104,849	5.2090	3.324	3.311	3.324	3.248	3.394	4,260,642	3.3105	-1.51%
2020-08-26	0	5.310	5.310	5.320	5.160	5.450	9,107,757	48,914,148	5.3706	3.375	3.375	3.381	3.279	3.464	14,330,728	3.4132	-0.75%
2020-08-25	0	5.350	5.340	5.350	4.900	5.360	15,637,000	81,136,255	5.1887	3.400	3.394	3.400	3.114	3.406	24,604,257	3.2977	10.08%
2020-08-24	0	4.860	4.840	4.860	4.770	4.950	2,524,500	12,238,035	4.8477	3.089	3.076	3.089	3.032	3.146	3,972,210	3.0809	2.32%
2020-08-21	0	4.750	4.740	4.750	4.750	4.900	3,271,722	15,799,019	4.8290	3.019	3.012	3.019	3.019	3.114	5,147,937	3.0690	-2.06%
2020-08-20	0	4.850	4.800	4.850	4.700	4.850	3,727,620	17,735,922	4.7580	3.082	3.051	3.082	2.987	3.082	5,865,276	3.0239	1.46%
2020-08-19	0	4.780	4.780	4.790	4.740	5.020	1,741,667	8,380,720	4.8119	3.038	3.038	3.044	3.012	3.190	2,740,450	3.0582	-1.44%
2020-08-18	0	4.850	4.850	4.860	4.740	4.870	5,505,229	26,599,982	4.8318	3.082	3.082	3.089	3.012	3.095	8,662,280	3.0708	1.89%
2020-08-17	0	4.760	4.690	4.760	4.650	4.900	2,129,391	10,060,987	4.7248	3.025	2.981	3.025	2.955	3.114	3,350,520	3.0028	0.00%
2020-08-14	0	4.760	4.720	4.760	4.680	4.780	1,735,490	8,229,914	4.7421	3.025	3.000	3.025	2.974	3.038	2,730,731	3.0138	1.71%
2020-08-13	0	4.680	4.680	4.690	4.680	4.780	1,024,790	4,828,293	4.7115	2.974	2.974	2.981	2.974	3.038	1,612,470	2.9943	-2.50%
2020-08-12	0	4.800	4.800	4.810	4.660	4.850	2,682,500	12,677,472	4.7260	3.051	3.051	3.057	2.962	3.082	4,220,817	3.0036	-0.62%
2020-08-11	0	4.830	4.810	4.830	4.780	4.880	5,560,186	26,810,228	4.8218	3.070	3.057	3.070	3.038	3.101	8,748,753	3.0645	2.77%
2020-08-10	0	4.700	4.700	4.730	4.700	4.960	2,484,500	11,806,950	4.7522	2.987	2.987	3.006	2.987	3.152	3,909,271	3.0202	-2.89%
2020-08-07	0	4.840	4.840	4.850	4.740	4.980	2,968,000	14,333,350	4.8293	3.076	3.076	3.082	3.012	3.165	4,670,041	3.0692	-2.22%
2020-08-06	0	4.950	4.940	4.950	4.760	4.980	7,753,550	37,888,379	4.8866	3.146	3.140	3.146	3.025	3.165	12,199,932	3.1056	4.87%
2020-08-05	0	4.720	4.720	4.730	4.600	4.750	2,678,083	12,587,167	4.7001	3.000	3.000	3.006	2.923	3.019	4,213,867	2.9871	0.85%
2020-08-04	0	4.680	4.670	4.680	4.560	4.760	6,015,710	28,266,861	4.6988	2.974	2.968	2.974	2.898	3.025	9,465,503	2.9863	3.54%
2020-08-03	0	4.520	4.520	4.530	4.480	4.580	2,652,922	12,013,846	4.5285	2.873	2.873	2.879	2.847	2.911	4,174,277	2.8781	1.57%
2020-07-31	0	4.450	4.450	4.460	4.440	4.650	4,088,618	18,413,152	4.5035	2.828	2.828	2.835	2.822	2.955	6,433,293	2.8622	-3.26%
2020-07-30	0	4.600	4.580	4.600	4.560	4.690	1,626,564	7,491,721	4.6059	2.923	2.911	2.923	2.898	2.981	2,559,340	2.9272	0.00%
2020-07-29	0	4.600	4.600	4.620	4.510	4.630	3,183,435	14,571,666	4.5773	2.923	2.923	2.936	2.866	2.943	5,009,021	2.9091	1.10%
2020-07-28	0	4.550	4.550	4.560	4.500	4.620	2,411,000	10,966,890	4.5487	2.892	2.892	2.898	2.860	2.936	3,793,622	2.8909	2.48%
2020-07-27	0	4.440	4.430	4.440	4.390	4.590	2,402,168	10,726,636	4.4654	2.822	2.815	2.822	2.790	2.917	3,779,725	2.8379	-2.42%
2020-07-24	0	4.550	4.530	4.550	4.490	4.780	8,250,500	38,507,515	4.6673	2.892	2.879	2.892	2.854	3.038	12,981,865	2.9663	-1.73%
2020-07-23	0	4.630	4.630	4.640	4.570	4.800	4,221,147	19,579,269	4.6384	2.943	2.943	2.949	2.904	3.051	6,641,823	2.9479	-0.64%
2020-07-22	0	4.660	4.660	4.670	4.550	4.750	8,063,990	37,966,719	4.7082	2.962	2.962	2.968	2.892	3.019	12,688,398	2.9922	3.33%
2020-07-21	0	4.510	4.500	4.510	4.490	4.770	8,023,126	36,606,366	4.5626	2.866	2.860	2.866	2.854	3.032	12,624,100	2.8997	-3.84%
2020-07-20	0	4.690	4.680	4.690	4.330	4.740	6,807,796	31,419,042	4.6152	2.981	2.974	2.981	2.752	3.012	10,711,822	2.9331	6.83%
2020-07-17	0	4.390	4.380	4.390	4.280	4.510	7,189,000	31,511,968	4.3834	2.790	2.784	2.790	2.720	2.866	11,311,633	2.7858	-1.13%
2020-07-16	0	4.440	4.440	4.460	4.400	4.790	10,505,000	47,849,410	4.5549	2.822	2.822	2.835	2.796	3.044	16,529,240	2.8948	-7.50%
2020-07-15	0	4.800	4.790	4.800	4.680	4.880	9,803,500	47,002,961	4.7945	3.051	3.044	3.051	2.974	3.101	15,425,455	3.0471	1.69%
2020-07-14	0	4.720	4.710	4.720	4.630	4.850	10,494,500	49,914,022	4.7562	3.000	2.993	3.000	2.943	3.082	16,512,719	3.0228	0.21%
2020-07-13	0	4.710	4.700	4.710	4.410	4.790	12,438,568	58,130,495	4.6734	2.993	2.987	2.993	2.803	3.044	19,571,640	2.9701	6.32%
2020-07-10	0	4.430	4.390	4.430	4.300	4.550	9,269,500	41,036,897	4.4271	2.815	2.790	2.815	2.733	2.892	14,585,225	2.8136	0.91%
2020-07-09	0	4.390	4.390	4.430	4.240	4.480	9,910,314	43,160,858	4.3551	2.790	2.790	2.815	2.695	2.847	15,593,523	2.7679	1.62%
2020-07-08	0	4.320	4.320	4.360	4.100	4.450	8,676,000	37,324,935	4.3021	2.746	2.746	2.771	2.606	2.828	13,651,374	2.7342	3.35%
2020-07-07	0	4.180	4.180	4.190	4.150	4.500	11,770,931	51,045,979	4.3366	2.657	2.657	2.663	2.637	2.860	18,521,137	2.7561	-0.95%
2020-07-06	0	4.220	4.200	4.220	3.750	4.300	14,480,018	59,252,402	4.0920	2.682	2.669	2.682	2.383	2.733	22,783,788	2.6006	14.05%
2020-07-03	0	3.700	3.690	3.700	3.620	3.740	6,245,800	22,975,655	3.6786	2.351	2.345	2.351	2.301	2.377	9,827,542	2.3379	2.78%
2020-07-02	0	3.600	3.600	3.630	3.510	3.690	6,643,500	24,035,340	3.6179	2.288	2.288	2.307	2.231	2.345	10,453,308	2.2993	4.65%
2020-06-30	0	3.440	3.430	3.440	3.410	3.590	6,495,500	22,552,518	3.4720	2.186	2.180	2.186	2.167	2.282	10,220,436	2.2066	-3.10%
2020-06-29	0	3.550	3.540	3.550	3.400	3.590	7,969,840	28,067,059	3.5217	2.256	2.250	2.256	2.161	2.282	12,540,257	2.2382	4.41%
2020-06-26	0	3.400	3.400	3.430	3.400	3.590	2,271,893	7,802,462	3.4343	2.161	2.161	2.180	2.161	2.282	3,574,742	2.1827	-1.16%
2020-06-24	0	3.440	3.440	3.450	3.400	3.560	3,337,637	11,486,125	3.4414	2.186	2.186	2.193	2.161	2.263	5,251,652	2.1871	-0.86%
2020-06-23	0	3.470	3.460	3.470	3.430	3.540	2,619,221	9,093,290	3.4718	2.205	2.199	2.205	2.180	2.250	4,121,250	2.2064	-2.53%
2020-06-22	0	3.560	3.550	3.560	3.510	3.640	6,255,661	22,257,497	3.5580	2.263	2.256	2.263	2.231	2.313	9,843,058	2.2612	-1.11%
2020-06-19	0	3.600	3.580	3.600	3.530	3.630	9,542,301	34,257,999	3.5901	2.288	2.275	2.288	2.243	2.307	15,014,468	2.2817	-0.83%
2020-06-18	0	3.630	3.600	3.630	3.470	3.630	5,040,476	18,000,916	3.5713	2.307	2.288	2.307	2.205	2.307	7,931,008	2.2697	2.83%
2020-06-17	0	3.530	3.520	3.530	3.480	3.590	1,668,035	5,877,869	3.5238	2.243	2.237	2.243	2.212	2.282	2,624,593	2.2395	0.28%
2020-06-16	0	3.520	3.510	3.520	3.460	3.560	3,446,500	12,146,400	3.5243	2.237	2.231	2.237	2.199	2.263	5,422,944	2.2398	2.92%
2020-06-15	0	3.420	3.420	3.430	3.410	3.570	3,110,290	10,843,890	3.4865	2.174	2.174	2.180	2.167	2.269	4,893,930	2.2158	-2.84%
2020-06-12	0	3.520	3.500	3.520	3.350	3.520	4,254,400	14,713,953	3.4585	2.237	2.224	2.237	2.129	2.237	6,694,145	2.1980	0.28%
2020-06-11	0	3.510	3.510	3.520	3.480	3.620	2,202,900	7,820,993	3.5503	2.231	2.231	2.237	2.212	2.301	3,466,184	2.2564	-2.23%
2020-06-10	0	3.590	3.570	3.590	3.530	3.640	4,113,500	14,757,791	3.5876	2.282	2.269	2.282	2.243	2.313	6,472,444	2.2801	1.70%
2020-06-09	0	3.530	3.520	3.530	3.420	3.570	3,662,721	12,944,110	3.5340	2.243	2.237	2.243	2.174	2.269	5,763,160	2.2460	2.32%
2020-06-08	0	3.450	3.440	3.450	3.410	3.480	2,978,500	10,255,638	3.4432	2.193	2.186	2.193	2.167	2.212	4,686,563	2.1883	0.88%
2020-06-05	0	3.420	3.410	3.420	3.350	3.440	2,467,250	8,373,785	3.3940	2.174	2.167	2.174	2.129	2.186	3,882,129	2.1570	-1.16%
2020-06-04	0	3.460	3.460	3.470	3.390	3.480	5,815,000	20,002,351	3.4398	2.199	2.199	2.205	2.154	2.212	9,149,693	2.1861	1.76%
2020-06-03	0	3.740	3.730	3.740	3.630	3.770	9,600,763	35,538,758	3.7017	2.161	2.155	2.161	2.097	2.178	16,617,101	2.1387	3.31%
2020-06-02	0	3.620	3.600	3.620	3.480	3.640	5,649,000	20,341,000	3.6008	2.092	2.080	2.092	2.011	2.103	9,777,348	2.0804	3.43%
2020-06-01	0	3.500	3.490	3.500	3.410	3.520	5,516,225	19,030,757	3.4500	2.022	2.016	2.022	1.970	2.034	9,547,540	1.9933	2.64%
2020-05-29	0	3.410	3.400	3.410	3.390	3.500	7,833,530	26,763,363	3.4165	1.970	1.964	1.970	1.959	2.022	13,558,356	1.9739	-1.16%
2020-05-28	0	3.450	3.450	3.470	3.410	3.590	3,817,074	13,277,542	3.4785	1.993	1.993	2.005	1.970	2.074	6,606,632	2.0097	-2.27%
2020-05-27	0	3.530	3.520	3.530	3.450	3.550	4,441,500	15,613,936	3.5155	2.040	2.034	2.040	1.993	2.051	7,687,395	2.0311	1.44%
2020-05-26	0	3.480	3.480	3.490	3.320	3.530	9,114,000	31,542,923	3.4609	2.011	2.011	2.016	1.918	2.040	15,774,607	1.9996	4.82%
2020-05-25	0	3.320	3.310	3.320	3.290	3.400	5,537,500	18,352,691	3.3143	1.918	1.912	1.918	1.901	1.964	9,584,363	1.9149	-2.35%
2020-05-22	0	3.400	3.390	3.400	3.360	3.560	6,188,000	21,148,422	3.4177	1.964	1.959	1.964	1.941	2.057	10,710,255	1.9746	-3.95%
2020-05-21	0	3.540	3.530	3.540	3.500	3.600	3,399,000	12,019,145	3.5361	2.045	2.040	2.045	2.022	2.080	5,883,025	2.0430	1.43%
2020-05-20	0	3.490	3.490	3.500	3.470	3.630	4,752,272	16,692,021	3.5124	2.016	2.016	2.022	2.005	2.097	8,225,282	2.0294	-1.13%
2020-05-19	0	3.530	3.530	3.540	3.460	3.640	4,932,000	17,508,445	3.5500	2.040	2.040	2.045	1.999	2.103	8,536,357	2.0510	3.82%
2020-05-18	0	3.400	3.400	3.410	3.400	3.500	3,289,500	11,295,737	3.4339	1.964	1.964	1.970	1.964	2.022	5,693,501	1.9840	-0.87%
2020-05-15	0	3.430	3.430	3.440	3.430	3.480	5,518,500	19,008,742	3.4445	1.982	1.982	1.988	1.982	2.011	9,551,478	1.9901	-0.58%
2020-05-14	0	3.450	3.450	3.460	3.420	3.580	7,488,105	26,113,982	3.4874	1.993	1.993	1.999	1.976	2.068	12,960,490	2.0149	-4.17%
2020-05-13	0	3.600	3.600	3.610	3.500	3.650	5,102,500	18,380,806	3.6023	2.080	2.080	2.086	2.022	2.109	8,831,460	2.0813	1.12%
2020-05-12	0	3.560	3.560	3.580	3.550	3.690	8,935,342	31,976,908	3.5787	2.057	2.057	2.068	2.051	2.132	15,465,383	2.0676	-2.20%
2020-05-11	0	3.640	3.640	3.650	3.640	3.740	4,983,500	18,323,682	3.6769	2.103	2.103	2.109	2.103	2.161	8,625,494	2.1244	0.55%
2020-05-08	0	3.620	3.610	3.620	3.580	3.680	6,205,500	22,485,780	3.6235	2.092	2.086	2.092	2.068	2.126	10,740,544	2.0935	1.12%
2020-05-07	0	3.580	3.580	3.590	3.480	3.640	10,250,806	36,480,994	3.5588	2.068	2.068	2.074	2.011	2.103	17,742,202	2.0562	-0.28%
2020-05-06	0	3.590	3.590	3.620	3.590	3.690	5,751,159	20,853,186	3.6259	2.074	2.074	2.092	2.074	2.132	9,954,166	2.0949	-1.64%
2020-05-05	0	3.650	3.650	3.660	3.640	3.760	2,508,807	9,198,918	3.6667	2.109	2.109	2.115	2.103	2.172	4,342,269	2.1185	-2.67%
2020-05-04	0	3.750	3.750	3.760	3.550	3.760	3,460,024	12,749,062	3.6847	2.167	2.167	2.172	2.051	2.172	5,988,646	2.1289	-2.85%
2020-04-29	0	3.860	3.860	3.890	3.710	3.890	4,375,573	16,797,828	3.8390	2.230	2.230	2.248	2.144	2.248	7,573,288	2.2180	2.93%
2020-04-28	0	3.750	3.750	3.770	3.530	3.770	3,180,434	11,711,938	3.6825	2.167	2.167	2.178	2.040	2.178	5,504,728	2.1276	7.14%
2020-04-27	0	3.500	3.490	3.500	3.430	3.500	4,117,856	14,274,543	3.4665	2.022	2.016	2.022	1.982	2.022	7,127,228	2.0028	1.74%
2020-04-24	0	3.440	3.430	3.440	3.430	3.480	3,419,070	11,797,180	3.4504	1.988	1.982	1.988	1.982	2.011	5,917,762	1.9935	-0.29%
2020-04-23	0	3.450	3.440	3.450	3.420	3.520	2,244,860	7,755,088	3.4546	1.993	1.988	1.993	1.976	2.034	3,885,427	1.9959	-0.58%
2020-04-22	0	3.470	3.460	3.470	3.350	3.510	3,517,532	12,131,947	3.4490	2.005	1.999	2.005	1.936	2.028	6,088,181	1.9927	0.87%
2020-04-21	0	3.440	3.430	3.440	3.410	3.510	2,429,916	8,366,024	3.4429	1.988	1.982	1.988	1.970	2.028	4,205,724	1.9892	-2.82%
2020-04-20	0	3.540	3.540	3.560	3.540	3.640	2,123,500	7,600,015	3.5790	2.045	2.045	2.057	2.045	2.103	3,675,376	2.0678	-0.84%
2020-04-17	0	3.570	3.560	3.570	3.490	3.600	4,234,866	15,045,573	3.5528	2.063	2.057	2.063	2.016	2.080	7,329,750	2.0527	2.00%
2020-04-16	0	3.500	3.490	3.500	3.440	3.530	4,367,715	15,297,339	3.5024	2.022	2.016	2.022	1.988	2.040	7,559,687	2.0235	-0.85%
2020-04-15	0	3.530	3.510	3.530	3.510	3.670	7,453,000	26,397,190	3.5418	2.040	2.028	2.040	2.028	2.120	12,899,730	2.0463	-1.40%
2020-04-14	0	3.580	3.580	3.590	3.550	3.740	11,600,548	42,405,821	3.6555	2.068	2.068	2.074	2.051	2.161	20,078,350	2.1120	1.13%
2020-04-09	0	3.540	3.530	3.540	3.420	3.540	3,237,000	11,369,020	3.5122	2.045	2.040	2.045	1.976	2.045	5,602,633	2.0292	4.42%
2020-04-08	0	3.390	3.380	3.390	3.360	3.500	5,894,748	20,127,748	3.4145	1.959	1.953	1.959	1.941	2.022	10,202,691	1.9728	-1.45%
2020-04-07	0	3.440	3.430	3.440	3.290	3.440	8,518,400	28,888,679	3.3913	1.988	1.982	1.988	1.901	1.988	14,743,736	1.9594	6.17%
2020-04-06	0	3.240	3.240	3.250	3.130	3.290	3,679,981	11,842,145	3.2180	1.872	1.872	1.878	1.808	1.901	6,369,350	1.8592	0.00%
2020-04-03	0	3.240	3.230	3.240	3.220	3.310	3,862,099	12,562,732	3.2528	1.872	1.866	1.872	1.860	1.912	6,684,561	1.8794	0.00%
2020-04-02	0	3.240	3.230	3.240	3.130	3.250	2,155,982	6,912,623	3.2063	1.872	1.866	1.872	1.808	1.878	3,731,596	1.8525	-0.61%
2020-04-01	0	3.260	3.260	3.270	3.220	3.340	7,138,256	23,386,222	3.2762	1.884	1.884	1.889	1.860	1.930	12,354,968	1.8929	-1.21%
2020-03-31	0	3.300	3.290	3.300	3.200	3.310	5,543,408	18,198,185	3.2829	1.907	1.901	1.907	1.849	1.912	9,594,589	1.8967	3.12%
2020-03-30	0	3.200	3.200	3.210	3.200	3.370	5,507,428	17,979,538	3.2646	1.849	1.849	1.855	1.849	1.947	9,532,314	1.8862	-5.60%
2020-03-27	0	3.390	3.380	3.390	3.300	3.470	9,380,788	31,864,382	3.3968	1.959	1.953	1.959	1.907	2.005	16,236,366	1.9625	3.04%
2020-03-26	0	3.290	3.260	3.290	3.130	3.330	11,082,100	36,056,464	3.2536	1.901	1.884	1.901	1.808	1.924	19,181,015	1.8798	2.81%
2020-03-25	0	3.200	3.200	3.220	3.090	3.280	17,132,791	54,555,863	3.1843	1.849	1.849	1.860	1.785	1.895	29,653,614	1.8398	4.23%
2020-03-24	0	3.070	3.070	3.090	3.030	3.180	8,124,460	25,108,021	3.0904	1.774	1.774	1.785	1.751	1.837	14,061,900	1.7855	1.99%
2020-03-23	0	3.010	3.000	3.010	2.980	3.170	12,492,272	38,022,860	3.0437	1.739	1.733	1.739	1.722	1.832	21,621,755	1.7585	-1.63%
2020-03-20	0	3.060	3.060	3.100	2.930	3.120	9,667,179	29,233,486	3.0240	1.768	1.768	1.791	1.693	1.803	16,732,055	1.7472	6.25%
2020-03-19	0	2.880	2.880	2.890	2.880	3.140	7,291,440	21,600,862	2.9625	1.664	1.664	1.670	1.664	1.814	12,620,101	1.7116	-4.64%
2020-03-18	0	3.020	3.020	3.050	3.010	3.300	7,808,904	24,861,372	3.1837	1.745	1.745	1.762	1.739	1.907	13,515,733	1.8394	-1.95%
2020-03-17	0	3.080	3.080	3.090	2.900	3.210	12,376,000	37,154,412	3.0021	1.780	1.780	1.785	1.676	1.855	21,420,510	1.7345	0.65%
2020-03-16	0	3.060	3.050	3.060	3.060	3.440	8,373,344	26,991,749	3.2235	1.768	1.762	1.768	1.768	1.988	14,492,671	1.8624	-11.05%
2020-03-13	0	3.440	3.430	3.440	3.210	3.500	10,918,600	36,661,637	3.3577	1.988	1.982	1.988	1.855	2.022	18,898,027	1.9400	-4.44%
2020-03-12	0	3.600	3.590	3.600	3.550	3.720	4,229,742	15,326,958	3.6236	2.080	2.074	2.080	2.051	2.149	7,320,882	2.0936	-3.74%
2020-03-11	0	3.740	3.740	3.750	3.610	3.850	2,981,500	11,169,636	3.7463	2.161	2.161	2.167	2.086	2.224	5,160,411	2.1645	-1.06%
2020-03-10	0	3.780	3.780	3.790	3.730	3.830	5,703,295	21,599,197	3.7871	2.184	2.184	2.190	2.155	2.213	9,871,323	2.1881	-0.53%
2020-03-09	0	3.800	3.800	3.820	3.800	4.030	5,911,000	23,006,125	3.8921	2.196	2.196	2.207	2.196	2.328	10,230,821	2.2487	-5.71%
2020-03-06	0	4.030	4.030	4.040	4.020	4.130	3,629,648	14,720,948	4.0558	2.328	2.328	2.334	2.323	2.386	6,282,233	2.3433	-2.42%
2020-03-05	0	4.130	4.130	4.140	4.130	4.270	3,306,207	13,822,027	4.1806	2.386	2.386	2.392	2.386	2.467	5,722,418	2.4154	-2.59%
2020-03-04	0	4.240	4.230	4.240	4.130	4.310	3,650,000	15,406,832	4.2210	2.450	2.444	2.450	2.386	2.490	6,317,458	2.4388	0.95%
2020-03-03	0	4.200	4.200	4.210	4.200	4.430	3,405,000	14,570,675	4.2792	2.427	2.427	2.432	2.427	2.559	5,893,410	2.4724	-3.45%
2020-03-02	0	4.350	4.350	4.360	4.070	4.400	8,206,000	34,905,901	4.2537	2.513	2.513	2.519	2.351	2.542	14,203,031	2.4576	4.07%
2020-02-28	0	4.180	4.170	4.180	4.030	4.200	16,960,000	70,064,921	4.1312	2.415	2.409	2.415	2.328	2.427	29,354,545	2.3869	-0.48%
2020-02-27	0	4.200	4.200	4.240	3.990	4.200	3,076,000	12,644,417	4.1107	2.427	2.427	2.450	2.305	2.427	5,323,973	2.3750	5.00%
2020-02-26	0	4.000	4.000	4.020	3.950	4.110	1,711,644	6,898,750	4.0305	2.311	2.311	2.323	2.282	2.375	2,962,531	2.3287	-0.25%
2020-02-25	0	4.010	4.010	4.030	3.950	4.060	2,692,574	10,791,559	4.0079	2.317	2.317	2.328	2.282	2.346	4,660,335	2.3156	-0.99%
2020-02-24	0	4.050	4.040	4.050	3.970	4.130	3,696,000	14,866,325	4.0223	2.340	2.334	2.340	2.294	2.386	6,397,075	2.3239	-2.41%
2020-02-21	0	4.150	4.140	4.150	4.100	4.170	3,268,500	13,529,995	4.1395	2.398	2.392	2.398	2.369	2.409	5,657,154	2.3917	0.73%
2020-02-20	0	4.120	4.120	4.140	4.100	4.270	2,195,462	9,097,707	4.1439	2.380	2.380	2.392	2.369	2.467	3,799,929	2.3942	-2.14%
2020-02-19	0	4.210	4.200	4.210	4.160	4.250	1,746,500	7,359,285	4.2137	2.432	2.427	2.432	2.403	2.455	3,022,860	2.4345	1.45%
2020-02-18	0	4.150	4.140	4.150	4.120	4.270	2,418,426	10,078,672	4.1675	2.398	2.392	2.398	2.380	2.467	4,185,837	2.4078	-2.35%
2020-02-17	0	4.250	4.240	4.250	4.110	4.290	3,279,500	13,787,142	4.2040	2.455	2.450	2.455	2.375	2.479	5,676,193	2.4289	2.16%
2020-02-14	0	4.160	4.150	4.160	4.130	4.300	6,608,436	27,793,178	4.2057	2.403	2.398	2.403	2.386	2.484	11,437,950	2.4299	0.97%
2020-02-13	0	4.120	4.110	4.120	4.100	4.230	3,456,000	14,326,947	4.1455	2.380	2.375	2.380	2.369	2.444	5,981,681	2.3951	-0.24%
2020-02-12	0	4.130	4.130	4.140	4.090	4.160	2,799,500	11,544,044	4.1236	2.386	2.386	2.392	2.363	2.403	4,845,404	2.3825	0.98%
2020-02-11	0	4.090	4.090	4.100	4.030	4.150	1,672,085	6,846,513	4.0946	2.363	2.363	2.369	2.328	2.398	2,894,062	2.3657	1.24%
2020-02-10	0	4.040	4.030	4.040	4.010	4.110	1,767,000	7,132,751	4.0366	2.334	2.328	2.334	2.317	2.375	3,058,342	2.3322	-1.70%
2020-02-07	0	4.110	4.090	4.110	4.040	4.130	2,820,489	11,491,299	4.0742	2.375	2.363	2.375	2.334	2.386	4,881,732	2.3539	-0.48%
2020-02-06	0	4.130	4.120	4.130	4.040	4.140	3,692,450	15,174,327	4.1096	2.386	2.380	2.386	2.334	2.392	6,390,931	2.3744	2.23%
2020-02-05	0	4.040	4.040	4.050	3.990	4.120	4,243,000	17,180,345	4.0491	2.334	2.334	2.340	2.305	2.380	7,343,829	2.3394	0.75%
2020-02-04	0	4.010	4.000	4.010	3.860	4.040	2,881,762	11,536,862	4.0034	2.317	2.311	2.317	2.230	2.334	4,987,784	2.3130	3.89%
2020-02-03	0	3.860	3.860	3.870	3.760	4.030	9,360,720	36,373,196	3.8857	2.230	2.230	2.236	2.172	2.328	16,201,632	2.2450	0.52%
2020-01-31	0	3.840	3.840	3.850	3.800	4.030	3,179,380	12,270,537	3.8594	2.219	2.219	2.224	2.196	2.328	5,502,904	2.2298	-2.78%
2020-01-30	0	3.950	3.950	3.960	3.950	4.180	1,993,000	7,943,650	3.9858	2.282	2.282	2.288	2.282	2.415	3,449,505	2.3028	-3.42%
2020-01-29	0	4.090	4.090	4.100	4.040	4.180	1,909,070	7,821,961	4.0973	2.363	2.363	2.369	2.334	2.415	3,304,238	2.3673	-4.88%
2020-01-24	0	4.300	4.280	4.300	4.200	4.450	416,120	1,772,793	4.2603	2.484	2.473	2.484	2.427	2.571	720,225	2.4614	0.00%
2020-01-23	0	4.300	4.290	4.300	4.270	4.490	1,920,683	8,293,260	4.3179	2.484	2.479	2.484	2.467	2.594	3,324,338	2.4947	-4.87%
2020-01-22	0	4.520	4.510	4.520	4.450	4.560	1,059,000	4,772,680	4.5068	2.611	2.606	2.611	2.571	2.635	1,832,928	2.6039	-1.74%
2020-01-21	0	4.600	4.590	4.600	4.580	4.790	3,558,500	16,590,920	4.6623	2.658	2.652	2.658	2.646	2.767	6,159,089	2.6937	-3.77%
2020-01-20	0	4.780	4.770	4.780	4.740	4.800	1,609,529	7,688,398	4.7768	2.762	2.756	2.762	2.739	2.773	2,785,790	2.7599	-0.42%
2020-01-17	0	4.800	4.790	4.800	4.700	4.820	2,698,162	12,911,455	4.7853	2.773	2.767	2.773	2.715	2.785	4,670,007	2.7648	1.91%
2020-01-16	0	4.710	4.700	4.710	4.650	4.720	1,492,616	6,990,841	4.6836	2.721	2.715	2.721	2.687	2.727	2,583,435	2.7060	0.21%
2020-01-15	0	4.700	4.690	4.700	4.650	4.740	1,491,760	7,018,023	4.7045	2.715	2.710	2.715	2.687	2.739	2,581,954	2.7181	0.00%
2020-01-14	0	4.700	4.700	4.710	4.640	4.740	3,365,500	15,754,588	4.6812	2.715	2.715	2.721	2.681	2.739	5,825,043	2.7046	1.08%
2020-01-13	0	4.650	4.630	4.650	4.590	4.700	2,751,488	12,766,178	4.6397	2.687	2.675	2.687	2.652	2.715	4,762,304	2.6807	-1.06%
2020-01-10	0	4.700	4.690	4.700	4.560	4.740	3,659,500	17,084,400	4.6685	2.715	2.710	2.715	2.635	2.739	6,333,901	2.6973	1.95%
2020-01-09	0	4.610	4.610	4.620	4.560	4.630	1,825,700	8,410,096	4.6065	2.663	2.663	2.669	2.635	2.675	3,159,941	2.6615	0.22%
2020-01-08	0	4.600	4.600	4.610	4.500	4.650	5,057,839	23,228,957	4.5927	2.658	2.658	2.663	2.600	2.687	8,754,161	2.6535	-1.29%
2020-01-07	0	4.660	4.650	4.660	4.610	4.700	1,884,500	8,759,260	4.6481	2.692	2.687	2.692	2.663	2.715	3,261,712	2.6855	1.08%
2020-01-06	0	4.610	4.610	4.620	4.570	4.780	4,736,000	21,959,286	4.6367	2.663	2.663	2.669	2.640	2.762	8,197,118	2.6789	-4.36%
2020-01-03	0	4.820	4.810	4.820	4.770	4.930	2,153,384	10,396,790	4.8281	2.785	2.779	2.785	2.756	2.848	3,727,100	2.7895	-0.21%
2020-01-02	0	4.830	4.830	4.860	4.720	5.020	6,980,200	34,134,877	4.8902	2.791	2.791	2.808	2.727	2.900	12,081,403	2.8254	2.77%
2019-12-31	0	4.700	4.690	4.700	4.520	4.750	2,348,000	10,941,003	4.6597	2.715	2.710	2.715	2.611	2.744	4,063,943	2.6922	1.29%
2019-12-30	0	4.640	4.640	4.650	4.530	4.690	3,279,800	15,237,203	4.6458	2.681	2.681	2.687	2.617	2.710	5,676,712	2.6842	1.98%
2019-12-27	0	4.550	4.550	4.560	4.380	4.600	5,979,795	27,104,804	4.5327	2.629	2.629	2.635	2.531	2.658	10,349,892	2.6188	3.64%
2019-12-24	0	4.390	4.390	4.420	4.360	4.430	1,188,500	5,210,305	4.3839	2.536	2.536	2.554	2.519	2.559	2,057,068	2.5329	-1.13%
2019-12-23	0	4.440	4.440	4.450	4.380	4.470	2,169,415	9,586,843	4.4191	2.565	2.565	2.571	2.531	2.583	3,754,846	2.5532	-0.67%
2019-12-20	0	4.470	4.470	4.480	4.410	4.520	3,503,531	15,612,628	4.4563	2.583	2.583	2.588	2.548	2.611	6,063,948	2.5747	0.22%
2019-12-19	0	4.460	4.460	4.470	4.420	4.520	1,315,466	5,855,418	4.4512	2.577	2.577	2.583	2.554	2.611	2,276,822	2.5718	-0.89%
2019-12-18	0	4.500	4.490	4.500	4.450	4.530	1,911,250	8,585,897	4.4923	2.600	2.594	2.600	2.571	2.617	3,308,011	2.5955	0.00%
2019-12-17	0	4.500	4.500	4.520	4.400	4.530	2,754,687	12,386,612	4.4966	2.600	2.600	2.611	2.542	2.617	4,767,841	2.5979	1.12%
2019-12-16	0	4.450	4.450	4.470	4.330	4.560	5,976,800	26,446,542	4.4249	2.571	2.571	2.583	2.502	2.635	10,344,708	2.5565	-0.45%
2019-12-13	0	4.470	4.470	4.480	4.410	4.570	5,339,000	23,878,282	4.4724	2.583	2.583	2.588	2.548	2.640	9,240,797	2.5840	1.82%
2019-12-12	0	4.390	4.390	4.400	4.370	4.430	3,951,762	17,297,930	4.3773	2.536	2.536	2.542	2.525	2.559	6,839,751	2.5290	0.46%
2019-12-11	0	4.370	4.370	4.400	4.260	4.410	3,079,500	13,441,505	4.3648	2.525	2.525	2.542	2.461	2.548	5,330,031	2.5218	1.86%
2019-12-10	0	4.290	4.290	4.320	4.210	4.370	2,951,142	12,714,698	4.3084	2.479	2.479	2.496	2.432	2.525	5,107,867	2.4892	1.66%
2019-12-09	0	4.220	4.220	4.230	4.190	4.330	3,577,000	15,249,855	4.2633	2.438	2.438	2.444	2.421	2.502	6,191,109	2.4632	0.96%
2019-12-06	0	4.180	4.170	4.180	4.080	4.200	3,304,000	13,770,965	4.1680	2.415	2.409	2.415	2.357	2.427	5,718,598	2.4081	3.21%
2019-12-05	0	4.050	4.030	4.050	4.010	4.090	3,750,500	15,136,702	4.0359	2.340	2.328	2.340	2.317	2.363	6,491,405	2.3318	0.50%
2019-12-04	0	4.030	4.030	4.040	4.000	4.100	3,845,500	15,493,502	4.0290	2.328	2.328	2.334	2.311	2.369	6,655,832	2.3278	-1.71%
2019-12-03	0	4.100	4.100	4.110	4.040	4.130	3,484,280	14,220,934	4.0815	2.369	2.369	2.375	2.334	2.386	6,030,628	2.3581	0.49%
2019-12-02	0	4.080	4.070	4.080	4.050	4.130	4,345,000	17,716,893	4.0775	2.357	2.351	2.357	2.340	2.386	7,520,371	2.3559	-0.73%
2019-11-29	0	4.110	4.110	4.120	4.050	4.190	5,872,000	24,031,027	4.0925	2.375	2.375	2.380	2.340	2.421	10,163,319	2.3645	-2.61%
2019-11-28	0	4.220	4.220	4.240	4.120	4.260	3,233,500	13,560,206	4.1937	2.438	2.438	2.450	2.380	2.461	5,596,576	2.4229	0.72%
2019-11-27	0	4.190	4.190	4.200	4.130	4.240	6,086,500	25,437,191	4.1793	2.421	2.421	2.427	2.386	2.450	10,534,578	2.4146	-0.24%
2019-11-26	0	4.200	4.190	4.200	4.150	4.240	11,739,500	49,188,178	4.1900	2.427	2.421	2.427	2.398	2.450	20,318,849	2.4208	0.96%
2019-11-25	0	4.160	4.160	4.170	4.150	4.270	7,339,990	30,723,269	4.1857	2.403	2.403	2.409	2.398	2.467	12,704,131	2.4184	0.00%
2019-11-22	0	4.160	4.150	4.160	4.100	4.250	4,996,000	20,673,280	4.1380	2.403	2.398	2.403	2.369	2.455	8,647,129	2.3908	-1.19%
2019-11-21	0	4.210	4.210	4.220	4.180	4.310	6,520,250	27,537,519	4.2234	2.432	2.432	2.438	2.415	2.490	11,285,317	2.4401	-3.00%
2019-11-20	0	4.340	4.340	4.350	4.290	4.380	3,808,000	16,481,747	4.3282	2.507	2.507	2.513	2.479	2.531	6,590,926	2.5007	-0.91%
2019-11-19	0	4.380	4.370	4.380	4.250	4.410	6,998,296	30,378,795	4.3409	2.531	2.525	2.531	2.455	2.548	12,112,724	2.5080	3.30%
2019-11-18	0	4.240	4.240	4.250	4.170	4.260	1,662,000	7,023,399	4.2259	2.450	2.450	2.455	2.409	2.461	2,876,607	2.4416	1.92%
2019-11-15	0	4.160	4.160	4.180	4.130	4.230	2,459,500	10,254,781	4.1695	2.403	2.403	2.415	2.386	2.444	4,256,928	2.4090	-0.95%
2019-11-14	0	4.200	4.200	4.210	4.150	4.250	4,457,000	18,722,692	4.2007	2.427	2.427	2.432	2.398	2.455	7,714,222	2.4270	-1.18%
2019-11-13	0	4.250	4.230	4.250	4.200	4.290	4,502,000	19,082,773	4.2387	2.455	2.444	2.455	2.427	2.479	7,792,109	2.4490	-1.62%
2019-11-12	0	4.320	4.310	4.320	4.280	4.440	4,153,412	17,907,515	4.3115	2.496	2.490	2.496	2.473	2.565	7,188,769	2.4910	-1.37%
2019-11-11	0	4.380	4.370	4.380	4.330	4.480	3,424,000	14,995,080	4.3794	2.531	2.525	2.531	2.502	2.588	5,926,295	2.5303	-2.88%
2019-11-08	0	4.510	4.500	4.510	4.460	4.520	4,411,706	19,774,658	4.4823	2.606	2.600	2.606	2.577	2.611	7,635,827	2.5897	0.89%
2019-11-07	0	4.470	4.470	4.480	4.430	4.500	3,576,065	15,937,654	4.4568	2.583	2.583	2.588	2.559	2.600	6,189,491	2.5750	0.00%
2019-11-06	0	4.470	4.460	4.470	4.420	4.480	4,061,500	18,098,741	4.4562	2.583	2.577	2.583	2.554	2.588	7,029,687	2.5746	0.22%
2019-11-05	0	4.460	4.450	4.460	4.400	4.540	7,002,700	31,215,783	4.4577	2.577	2.571	2.577	2.542	2.623	12,120,346	2.5755	1.36%
2019-11-04	0	4.400	4.400	4.410	4.390	4.480	6,742,206	29,779,183	4.4168	2.542	2.542	2.548	2.536	2.588	11,669,481	2.5519	0.00%
2019-11-01	0	4.400	4.390	4.400	4.300	4.410	4,812,000	21,031,544	4.3706	2.542	2.536	2.542	2.484	2.548	8,328,660	2.5252	0.92%
2019-10-31	0	4.360	4.350	4.360	4.310	4.480	6,752,000	29,541,792	4.3753	2.519	2.513	2.519	2.490	2.588	11,686,432	2.5279	-2.24%
2019-10-30	0	4.460	4.450	4.460	4.420	4.530	5,980,405	26,639,859	4.4545	2.577	2.571	2.577	2.554	2.617	10,350,948	2.5737	-1.98%
2019-10-29	0	4.550	4.540	4.550	4.510	4.600	4,632,211	21,059,190	4.5463	2.629	2.623	2.629	2.606	2.658	8,017,479	2.6267	-1.52%
2019-10-28	0	4.620	4.610	4.620	4.560	4.650	2,762,000	12,737,536	4.6117	2.669	2.663	2.669	2.635	2.687	4,780,498	2.6645	-0.86%
2019-10-25	0	4.660	4.640	4.660	4.630	4.710	1,799,500	8,383,843	4.6590	2.692	2.681	2.692	2.675	2.721	3,114,593	2.6918	-0.64%
2019-10-24	0	4.690	4.690	4.700	4.630	4.750	1,968,152	9,243,277	4.6964	2.710	2.710	2.715	2.675	2.744	3,406,498	2.7134	0.00%
2019-10-23	0	4.690	4.680	4.690	4.630	4.780	4,369,500	20,422,347	4.6738	2.710	2.704	2.710	2.675	2.762	7,562,776	2.7004	-1.26%
2019-10-22	0	4.750	4.740	4.750	4.720	4.800	1,595,013	7,571,581	4.7470	2.744	2.739	2.744	2.727	2.773	2,760,665	2.7427	0.00%
2019-10-21	0	4.750	4.730	4.750	4.670	4.750	1,378,000	6,505,167	4.7207	2.744	2.733	2.744	2.698	2.744	2,385,057	2.7275	0.00%
2019-10-18	0	4.750	4.740	4.750	4.650	4.820	6,180,500	29,269,661	4.7358	2.744	2.739	2.744	2.687	2.785	10,697,274	2.7362	-1.25%
2019-10-17	0	4.810	4.810	4.830	4.790	4.870	3,118,352	15,053,548	4.8274	2.779	2.779	2.791	2.767	2.814	5,397,276	2.7891	0.42%
2019-10-16	0	4.790	4.780	4.790	4.750	4.860	3,764,027	18,029,965	4.7901	2.767	2.762	2.767	2.744	2.808	6,514,817	2.7675	-1.44%
2019-10-15	0	4.860	4.850	4.860	4.800	4.950	1,950,000	9,447,008	4.8446	2.808	2.802	2.808	2.773	2.860	3,375,080	2.7990	-0.82%
2019-10-14	0	4.900	4.890	4.900	4.880	4.980	1,737,000	8,532,685	4.9123	2.831	2.825	2.831	2.819	2.877	3,006,418	2.8382	0.00%
2019-10-11	0	4.900	4.900	4.910	4.900	4.970	1,702,000	8,390,817	4.9300	2.831	2.831	2.837	2.831	2.871	2,945,839	2.8484	0.00%
2019-10-10	0	4.900	4.900	4.910	4.820	4.940	6,373,000	31,208,015	4.8969	2.831	2.831	2.837	2.785	2.854	11,030,455	2.8293	1.03%
2019-10-09	0	4.850	4.840	4.850	4.830	4.930	4,030,960	19,635,238	4.8711	2.802	2.796	2.802	2.791	2.848	6,976,828	2.8144	-0.41%
2019-10-08	0	4.870	4.860	4.870	4.730	4.980	2,362,200	11,575,196	4.9002	2.814	2.808	2.814	2.733	2.877	4,088,520	2.8311	0.41%
2019-10-04	0	4.850	4.820	4.850	4.770	4.910	2,482,183	11,958,590	4.8178	2.802	2.785	2.802	2.756	2.837	4,296,188	2.7835	0.00%
2019-10-03	0	4.850	4.840	4.850	4.770	4.890	3,290,500	15,887,970	4.8284	2.802	2.796	2.802	2.756	2.825	5,695,232	2.7897	-1.22%
2019-10-02	0	4.910	4.910	4.920	4.810	4.970	2,758,000	13,535,595	4.9078	2.837	2.837	2.843	2.779	2.871	4,773,575	2.8355	-2.00%
2019-09-30	0	5.010	5.000	5.010	4.930	5.020	2,028,187	10,129,659	4.9944	2.895	2.889	2.895	2.848	2.900	3,510,407	2.8856	0.80%
2019-09-27	0	4.970	4.970	4.980	4.900	5.050	2,204,011	10,935,532	4.9617	2.871	2.871	2.877	2.831	2.918	3,814,725	2.8667	0.40%
2019-09-26	0	4.950	4.940	4.950	4.910	5.070	4,871,500	24,091,172	4.9453	2.860	2.854	2.860	2.837	2.929	8,431,643	2.8572	-1.00%
2019-09-25	0	5.000	4.980	5.000	4.930	5.020	3,517,899	17,549,256	4.9886	2.889	2.877	2.889	2.848	2.900	6,088,816	2.8822	-1.38%
2019-09-24	0	5.070	5.060	5.070	5.040	5.140	3,608,400	18,296,110	5.0704	2.929	2.923	2.929	2.912	2.970	6,245,456	2.9295	-1.17%
2019-09-23	0	5.130	5.100	5.130	5.050	5.210	3,461,559	17,664,958	5.1032	2.964	2.947	2.964	2.918	3.010	5,991,303	2.9484	-1.16%
2019-09-20	0	5.190	5.180	5.190	5.110	5.260	5,082,000	26,260,805	5.1674	2.999	2.993	2.999	2.952	3.039	8,795,979	2.9855	0.58%
2019-09-19	0	5.160	5.150	5.160	5.110	5.220	2,643,360	13,629,456	5.1561	2.981	2.975	2.981	2.952	3.016	4,575,155	2.9790	-1.71%
2019-09-18	0	5.250	5.240	5.250	5.160	5.290	2,957,000	15,473,044	5.2327	3.033	3.027	3.033	2.981	3.056	5,118,007	3.0233	0.77%
2019-09-17	0	5.210	5.210	5.220	5.090	5.320	7,356,349	38,210,435	5.1942	3.010	3.010	3.016	2.941	3.074	12,732,446	3.0010	-2.43%
2019-09-16	0	5.340	5.330	5.340	5.180	5.550	11,819,800	62,496,231	5.2874	3.085	3.079	3.085	2.993	3.207	20,457,833	3.0549	-3.09%
2019-09-13	0	5.510	5.500	5.510	5.310	5.580	1,875,500	10,356,632	5.5221	3.183	3.178	3.183	3.068	3.224	3,246,135	3.1905	1.10%
2019-09-12	0	5.450	5.450	5.480	5.390	5.550	2,638,000	14,419,485	5.4661	3.149	3.149	3.166	3.114	3.207	4,565,878	3.1581	0.74%
2019-09-11	0	5.410	5.410	5.430	5.280	5.460	2,888,959	15,570,143	5.3895	3.126	3.126	3.137	3.051	3.155	5,000,240	3.1139	0.93%
2019-09-10	0	5.360	5.350	5.360	5.280	5.490	3,938,500	20,971,872	5.3248	3.097	3.091	3.097	3.051	3.172	6,816,797	3.0765	0.75%
2019-09-09	0	5.320	5.310	5.320	5.250	5.440	5,273,270	28,006,552	5.3110	3.074	3.068	3.074	3.033	3.143	9,127,031	3.0685	0.19%
2019-09-06	0	5.310	5.310	5.360	5.220	5.410	8,498,451	45,325,760	5.3334	3.068	3.068	3.097	3.016	3.126	14,709,208	3.0815	2.51%
2019-09-05	0	5.180	5.180	5.200	5.110	5.280	5,821,414	30,337,214	5.2113	2.993	2.993	3.004	2.952	3.051	10,075,764	3.0109	1.37%
2019-09-04	0	5.110	5.110	5.120	5.010	5.150	4,823,148	24,511,706	5.0821	2.952	2.952	2.958	2.895	2.975	8,347,955	2.9363	0.20%
2019-09-03	0	5.100	5.100	5.110	5.010	5.170	3,423,800	17,434,778	5.0922	2.947	2.947	2.952	2.895	2.987	5,925,949	2.9421	0.00%
2019-09-02	0	5.100	5.070	5.100	5.020	5.150	4,634,500	23,489,609	5.0684	2.947	2.929	2.947	2.900	2.975	8,021,441	2.9284	-0.78%
2019-08-30	0	5.140	5.130	5.140	5.100	5.290	4,599,900	23,939,822	5.2044	2.970	2.964	2.970	2.947	3.056	7,961,555	3.0069	0.19%
2019-08-29	0	5.130	5.130	5.140	5.110	5.240	2,780,500	14,299,155	5.1427	2.964	2.964	2.970	2.952	3.027	4,812,518	2.9712	-0.97%
2019-08-28	0	5.180	5.160	5.180	5.150	5.250	2,985,500	15,449,480	5.1748	2.993	2.981	2.993	2.975	3.033	5,167,335	2.9898	-0.77%
2019-08-27	0	5.220	5.220	5.250	5.130	5.420	10,893,940	57,157,632	5.2467	3.016	3.016	3.033	2.964	3.131	18,855,345	3.0314	-0.38%
2019-08-26	0	5.240	5.240	5.250	5.080	5.260	3,426,862	17,735,525	5.1754	3.027	3.027	3.033	2.935	3.039	5,931,249	2.9902	-2.60%
2019-08-23	0	5.380	5.320	5.380	5.260	5.480	3,306,800	17,795,434	5.3815	3.108	3.074	3.108	3.039	3.166	5,723,444	3.1092	1.51%
2019-08-22	0	5.300	5.300	5.310	5.270	5.440	5,498,500	29,376,272	5.3426	3.062	3.062	3.068	3.045	3.143	9,516,861	3.0868	-1.12%
2019-08-21	0	5.360	5.360	5.370	5.300	5.480	3,586,158	19,402,430	5.4104	3.097	3.097	3.103	3.062	3.166	6,206,960	3.1259	0.94%
2019-08-20	0	5.310	5.310	5.330	5.070	5.400	6,875,933	36,674,098	5.3337	3.068	3.068	3.079	2.929	3.120	11,900,937	3.0816	3.11%
2019-08-19	0	5.150	5.150	5.180	5.010	5.290	3,687,939	19,141,708	5.1904	2.975	2.975	2.993	2.895	3.056	6,383,123	2.9988	2.18%
2019-08-16	0	5.040	5.030	5.040	4.990	5.100	3,171,604	15,973,500	5.0364	2.912	2.906	2.912	2.883	2.947	5,489,445	2.9099	-0.20%
2019-08-15	0	5.050	5.040	5.050	4.870	5.060	3,198,500	16,051,605	5.0185	2.918	2.912	2.918	2.814	2.923	5,535,997	2.8995	0.80%
2019-08-14	0	5.010	5.000	5.010	5.000	5.270	4,092,061	20,632,544	5.0421	2.895	2.889	2.895	2.889	3.045	7,082,582	2.9131	-2.34%
2019-08-13	0	5.130	5.120	5.130	4.980	5.300	7,038,500	35,599,365	5.0578	2.964	2.958	2.964	2.877	3.062	12,182,309	2.9222	-1.35%
2019-08-12	0	5.200	5.190	5.200	5.180	5.300	2,079,500	10,834,792	5.2103	3.004	2.999	3.004	2.993	3.062	3,599,220	3.0103	-0.95%
2019-08-09	0	5.250	5.230	5.250	5.190	5.280	2,374,443	12,427,623	5.2339	3.033	3.022	3.033	2.999	3.051	4,109,711	3.0240	-0.57%
2019-08-08	0	5.280	5.280	5.290	5.190	5.310	1,817,742	9,580,765	5.2707	3.051	3.051	3.056	2.999	3.068	3,146,167	3.0452	0.76%
2019-08-07	0	5.240	5.240	5.270	5.180	5.340	3,327,808	17,548,350	5.2732	3.027	3.027	3.045	2.993	3.085	5,759,805	3.0467	-0.19%
2019-08-06	0	5.250	5.240	5.250	5.020	5.270	4,425,116	22,925,908	5.1809	3.033	3.027	3.033	2.900	3.045	7,659,037	2.9933	-1.32%
2019-08-05	0	5.320	5.310	5.320	5.210	5.550	3,589,000	19,023,025	5.3004	3.074	3.068	3.074	3.010	3.207	6,211,879	3.0624	-2.21%
2019-08-02	0	5.440	5.400	5.440	5.290	5.450	4,757,860	25,693,548	5.4002	3.143	3.120	3.143	3.056	3.149	8,234,954	3.1201	-2.51%
2019-08-01	0	5.580	5.580	5.590	5.460	5.720	7,558,867	41,951,560	5.5500	3.224	3.224	3.230	3.155	3.305	13,082,966	3.2066	-2.96%
2019-07-31	0	5.750	5.730	5.750	5.500	5.780	4,004,500	22,553,092	5.6319	3.322	3.311	3.322	3.178	3.339	6,931,030	3.2539	0.52%
2019-07-30	0	5.720	5.720	5.730	5.700	5.800	2,501,500	14,361,305	5.7411	3.305	3.305	3.311	3.293	3.351	4,329,622	3.3170	0.00%
2019-07-29	0	5.720	5.720	5.730	5.680	5.950	4,793,388	27,644,084	5.7671	3.305	3.305	3.311	3.282	3.438	8,296,446	3.3320	-3.38%
2019-07-26	0	5.920	5.900	5.920	5.850	6.040	5,692,796	33,856,273	5.9472	3.420	3.409	3.420	3.380	3.490	9,853,151	3.4361	-2.47%
2019-07-25	0	6.070	6.060	6.070	5.940	6.190	4,031,031	24,394,577	6.0517	3.507	3.501	3.507	3.432	3.576	6,976,951	3.4965	0.00%
2019-07-24	0	6.070	6.070	6.080	6.060	6.280	5,352,500	32,976,145	6.1609	3.507	3.507	3.513	3.501	3.628	9,264,163	3.5595	0.17%
2019-07-23	0	6.060	6.060	6.080	5.980	6.110	7,420,500	45,098,857	6.0776	3.501	3.501	3.513	3.455	3.530	12,843,479	3.5114	0.17%
2019-07-22	0	6.050	6.040	6.050	5.900	6.140	4,441,949	26,884,704	6.0525	3.495	3.490	3.495	3.409	3.547	7,688,172	3.4969	0.33%
2019-07-19	0	6.030	6.030	6.040	5.920	6.090	3,599,500	21,719,073	6.0339	3.484	3.484	3.490	3.420	3.519	6,230,052	3.4862	1.01%
2019-07-18	0	5.970	5.960	5.970	5.850	6.070	3,882,500	23,173,137	5.9686	3.449	3.443	3.449	3.380	3.507	6,719,872	3.4484	0.34%
2019-07-17	0	5.950	5.950	5.970	5.890	5.980	2,317,000	13,770,542	5.9433	3.438	3.438	3.449	3.403	3.455	4,010,288	3.4338	0.85%
2019-07-16	0	5.900	5.900	5.910	5.800	5.940	3,972,000	23,371,722	5.8841	3.409	3.409	3.415	3.351	3.432	6,874,779	3.3996	-0.17%
2019-07-15	0	5.910	5.910	5.920	5.800	5.950	1,873,000	11,022,332	5.8849	3.415	3.415	3.420	3.351	3.438	3,241,808	3.4001	1.90%
2019-07-12	0	5.800	5.800	5.810	5.720	5.950	4,072,000	23,508,050	5.7731	3.351	3.351	3.357	3.305	3.438	7,047,860	3.3355	-0.51%
2019-07-11	0	5.830	5.820	5.830	5.740	5.880	2,450,000	14,281,381	5.8291	3.368	3.363	3.368	3.316	3.397	4,240,486	3.3679	0.17%
2019-07-10	0	5.820	5.820	5.830	5.750	5.980	5,535,000	32,451,292	5.8629	3.363	3.363	3.368	3.322	3.455	9,580,036	3.3874	-1.02%
2019-07-09	0	5.880	5.860	5.880	5.700	5.890	5,527,735	32,255,666	5.8352	3.397	3.386	3.397	3.293	3.403	9,567,462	3.3714	0.68%
2019-07-08	0	5.840	5.830	5.840	5.620	5.870	6,167,000	35,625,332	5.7768	3.374	3.368	3.374	3.247	3.391	10,673,908	3.3376	1.74%
2019-07-05	0	5.740	5.730	5.740	5.700	5.800	1,302,000	7,457,155	5.7275	3.316	3.311	3.316	3.293	3.351	2,253,515	3.3091	0.70%
2019-07-04	0	5.700	5.700	5.710	5.630	5.780	2,462,000	14,045,617	5.7050	3.293	3.293	3.299	3.253	3.339	4,261,255	3.2961	-1.89%
2019-07-03	0	5.810	5.810	5.820	5.640	5.850	4,141,441	23,975,078	5.7891	3.357	3.357	3.363	3.259	3.380	7,168,049	3.3447	0.17%
2019-07-02	0	5.800	5.800	5.810	5.450	5.840	10,953,904	62,940,968	5.7460	3.351	3.351	3.357	3.149	3.374	18,959,132	3.3198	5.26%
2019-06-28	0	5.510	5.510	5.520	5.340	5.550	12,633,788	68,828,124	5.4479	3.183	3.183	3.189	3.085	3.207	21,866,692	3.1476	2.23%
2019-06-27	0	5.390	5.370	5.390	5.220	5.480	9,611,171	51,324,707	5.3401	3.114	3.103	3.114	3.016	3.166	16,635,115	3.0853	2.86%
2019-06-26	0	5.240	5.230	5.240	5.210	5.390	5,680,500	30,074,037	5.2943	3.027	3.022	3.027	3.010	3.114	9,831,869	3.0588	-2.24%
2019-06-25	0	5.360	5.330	5.360	5.280	5.460	3,348,699	17,890,006	5.3424	3.097	3.079	3.097	3.051	3.155	5,795,963	3.0866	-0.19%
2019-06-24	0	5.370	5.360	5.370	5.300	5.500	3,539,500	19,076,668	5.3897	3.103	3.097	3.103	3.062	3.178	6,126,204	3.1139	-0.74%
2019-06-21	0	5.410	5.380	5.410	5.280	5.410	6,802,832	36,512,081	5.3672	3.126	3.108	3.126	3.051	3.126	11,774,413	3.1010	2.46%
2019-06-20	0	5.280	5.280	5.290	5.130	5.320	3,297,000	17,449,982	5.2927	3.051	3.051	3.056	2.964	3.074	5,706,482	3.0579	2.33%
2019-06-19	0	5.160	5.150	5.160	5.060	5.270	4,265,000	22,094,797	5.1805	2.981	2.975	2.981	2.923	3.045	7,381,907	2.9931	2.79%
2019-06-18	0	5.020	5.000	5.020	4.780	5.040	6,427,292	31,905,981	4.9641	2.900	2.889	2.900	2.762	2.912	11,124,424	2.8681	-0.20%
2019-06-17	0	5.030	5.030	5.040	5.020	5.100	3,411,656	17,274,515	5.0634	2.906	2.906	2.912	2.900	2.947	5,904,930	2.9254	-1.18%
2019-06-14	0	5.090	5.090	5.100	5.080	5.310	5,529,056	28,499,252	5.1545	2.941	2.941	2.947	2.935	3.068	9,569,748	2.9781	-4.68%
2019-06-13	0	5.340	5.320	5.340	5.170	5.340	5,933,955	31,197,109	5.2574	3.085	3.074	3.085	2.987	3.085	10,270,551	3.0375	0.56%
2019-06-12	0	5.310	5.300	5.310	5.130	5.370	6,336,500	33,598,632	5.3024	3.068	3.062	3.068	2.964	3.103	10,967,280	3.0635	1.14%
2019-06-11	0	5.250	5.250	5.280	5.120	5.290	7,081,679	36,949,934	5.2177	3.033	3.033	3.051	2.958	3.056	12,257,044	3.0146	0.38%
2019-06-10	0	5.230	5.220	5.230	5.090	5.370	6,072,000	31,545,920	5.1953	3.022	3.016	3.022	2.941	3.103	10,509,481	3.0017	0.97%
2019-06-06	0	5.180	5.170	5.180	5.100	5.340	5,924,000	30,640,435	5.1723	2.993	2.987	2.993	2.947	3.085	10,253,321	2.9883	-1.89%
2019-06-05	0	5.280	5.280	5.290	5.270	5.420	4,319,633	23,057,325	5.3378	3.051	3.051	3.056	3.045	3.131	7,476,466	3.0840	-1.68%
2019-06-04	0	5.610	5.590	5.610	5.560	5.730	3,574,734	20,091,487	5.6204	3.103	3.092	3.103	3.075	3.169	6,463,709	3.1084	-0.71%
2019-06-03	0	5.650	5.640	5.650	5.540	5.720	8,311,000	46,791,285	5.6300	3.125	3.119	3.125	3.064	3.163	15,027,660	3.1137	-0.35%
2019-05-31	0	5.670	5.650	5.670	5.540	5.720	8,467,698	47,825,568	5.6480	3.136	3.125	3.136	3.064	3.163	15,310,996	3.1236	1.43%
2019-05-30	0	5.590	5.580	5.590	5.530	5.690	4,493,500	25,252,325	5.6197	3.092	3.086	3.092	3.058	3.147	8,124,990	3.1080	0.36%
2019-05-29	0	5.570	5.570	5.580	5.370	5.600	9,839,788	54,092,761	5.4974	3.080	3.080	3.086	2.970	3.097	17,791,961	3.0403	-0.36%
2019-05-28	0	5.590	5.580	5.590	5.510	5.630	38,217,000	213,513,921	5.5869	3.092	3.086	3.092	3.047	3.114	69,102,646	3.0898	1.45%
2019-05-27	0	5.510	5.510	5.520	5.340	5.580	14,569,500	79,749,145	5.4737	3.047	3.047	3.053	2.953	3.086	26,344,062	3.0272	0.00%
2019-05-24	0	5.510	5.510	5.520	5.390	5.590	11,944,500	65,801,605	5.5089	3.047	3.047	3.053	2.981	3.092	21,597,628	3.0467	0.18%
2019-05-23	0	5.500	5.500	5.520	5.260	5.560	18,967,229	104,135,782	5.4903	3.042	3.042	3.053	2.909	3.075	34,295,882	3.0364	0.00%
2019-05-22	0	5.500	5.500	5.510	5.150	5.500	15,285,800	82,950,617	5.4266	3.042	3.042	3.047	2.848	3.042	27,639,250	3.0012	1.10%
2019-05-21	0	5.440	5.410	5.440	5.180	5.500	8,119,193	43,502,875	5.3580	3.009	2.992	3.009	2.865	3.042	14,680,842	2.9632	2.26%
2019-05-20	0	5.320	5.320	5.330	5.290	5.620	7,745,492	41,356,985	5.3395	2.942	2.942	2.948	2.926	3.108	14,005,128	2.9530	-3.10%
2019-05-17	0	5.490	5.480	5.490	5.420	5.800	12,255,800	67,581,178	5.5142	3.036	3.031	3.036	2.998	3.208	22,160,510	3.0496	-2.14%
2019-05-16	0	5.610	5.610	5.620	5.550	5.700	6,188,176	34,852,736	5.6322	3.103	3.103	3.108	3.069	3.152	11,189,244	3.1148	-1.58%
2019-05-15	0	5.700	5.690	5.700	5.420	5.840	9,157,286	52,451,752	5.7279	3.152	3.147	3.152	2.998	3.230	16,557,885	3.1678	3.07%
2019-05-14	0	5.530	5.530	5.540	5.310	5.580	12,759,114	70,383,842	5.5164	3.058	3.058	3.064	2.937	3.086	23,070,585	3.0508	-4.16%
2019-05-10	0	5.770	5.770	5.780	5.530	5.810	9,400,475	53,441,302	5.6850	3.191	3.191	3.197	3.058	3.213	16,997,611	3.1440	1.94%
2019-05-09	0	5.660	5.650	5.660	5.620	5.900	6,808,606	38,737,156	5.6894	3.130	3.125	3.130	3.108	3.263	12,311,084	3.1465	-2.41%
2019-05-08	0	5.800	5.790	5.800	5.630	5.880	9,704,394	56,348,818	5.8065	3.208	3.202	3.208	3.114	3.252	17,547,147	3.2113	-1.53%
2019-05-07	0	5.890	5.870	5.890	5.750	6.080	12,918,672	75,427,440	5.8386	3.257	3.246	3.257	3.180	3.363	23,359,092	3.2290	-1.17%
2019-05-06	0	5.960	5.940	5.960	5.800	6.100	12,838,118	76,039,014	5.9229	3.296	3.285	3.296	3.208	3.374	23,213,437	3.2756	-5.40%
2019-05-03	0	6.300	6.280	6.300	6.190	6.300	2,582,500	16,171,749	6.2621	3.484	3.473	3.484	3.423	3.484	4,669,586	3.4632	1.61%
2019-05-02	0	6.200	6.200	6.210	6.170	6.480	7,423,500	46,477,208	6.2608	3.429	3.429	3.434	3.412	3.584	13,422,914	3.4625	-4.02%
2019-04-30	0	6.460	6.440	6.460	6.230	6.460	7,085,734	45,396,932	6.4068	3.573	3.562	3.573	3.445	3.573	12,812,177	3.5433	0.47%
2019-04-29	0	6.430	6.420	6.430	6.270	6.480	4,099,835	26,226,407	6.3969	3.556	3.551	3.556	3.468	3.584	7,413,179	3.5378	2.23%
2019-04-26	0	6.290	6.260	6.290	6.200	6.400	7,844,700	49,277,696	6.2817	3.479	3.462	3.479	3.429	3.539	14,184,513	3.4740	-1.10%
2019-04-25	0	6.360	6.310	6.360	6.310	6.470	7,289,212	46,449,771	6.3724	3.517	3.490	3.517	3.490	3.578	13,180,099	3.5242	-1.55%
2019-04-24	0	6.460	6.440	6.460	6.280	6.540	11,622,861	74,498,816	6.4097	3.573	3.562	3.573	3.473	3.617	21,016,052	3.5449	2.54%
2019-04-23	0	6.300	6.290	6.300	6.200	6.540	13,285,535	83,415,340	6.2787	3.484	3.479	3.484	3.429	3.617	24,022,441	3.4724	-1.87%
2019-04-18	0	6.420	6.390	6.420	6.340	6.580	8,561,103	54,943,280	6.4178	3.551	3.534	3.551	3.506	3.639	15,479,888	3.5493	-1.68%
2019-04-17	0	6.530	6.500	6.530	6.340	6.590	13,300,130	86,310,361	6.4894	3.611	3.595	3.611	3.506	3.645	24,048,831	3.5890	2.83%
2019-04-16	0	6.350	6.350	6.360	6.200	6.490	12,912,383	81,768,870	6.3326	3.512	3.512	3.517	3.429	3.589	23,347,721	3.5022	-1.09%
2019-04-15	0	6.420	6.420	6.430	6.410	6.730	9,071,000	58,950,370	6.4988	3.551	3.551	3.556	3.545	3.722	16,401,866	3.5941	-4.32%
2019-04-12	0	6.710	6.700	6.710	6.540	6.850	23,258,000	154,980,909	6.6636	3.711	3.705	3.711	3.617	3.788	42,054,304	3.6853	-0.59%
2019-04-11	0	6.750	6.710	6.750	6.610	6.840	22,086,834	148,548,246	6.7256	3.733	3.711	3.733	3.656	3.783	39,936,643	3.7196	1.05%
2019-04-10	0	6.680	6.670	6.680	6.410	6.690	24,042,753	159,092,958	6.6171	3.694	3.689	3.694	3.545	3.700	43,473,267	3.6596	1.67%
2019-04-09	0	6.570	6.570	6.580	6.140	6.590	20,476,000	130,185,917	6.3580	3.634	3.634	3.639	3.396	3.645	37,023,989	3.5163	4.45%
2019-04-08	0	6.290	6.280	6.290	6.210	6.460	17,803,348	112,331,598	6.3096	3.479	3.473	3.479	3.434	3.573	32,191,393	3.4895	0.16%
2019-04-04	0	6.280	6.270	6.280	6.210	6.500	13,626,000	85,871,545	6.3020	3.473	3.468	3.473	3.434	3.595	24,638,058	3.4853	-0.79%
2019-04-03	0	6.330	6.320	6.330	6.070	6.380	10,019,798	62,785,728	6.2662	3.501	3.495	3.501	3.357	3.528	18,117,449	3.4655	-0.47%
2019-04-02	0	6.360	6.350	6.360	6.100	6.490	21,303,646	134,735,353	6.3245	3.517	3.512	3.517	3.374	3.589	38,520,510	3.4978	1.92%
2019-04-01	0	6.240	6.230	6.240	5.950	6.240	14,548,220	88,603,217	6.0903	3.451	3.445	3.451	3.291	3.451	26,305,584	3.3682	5.58%
2019-03-29	0	5.910	5.890	5.910	5.720	5.920	17,215,074	100,939,729	5.8635	3.269	3.257	3.269	3.163	3.274	31,127,696	3.2428	0.68%
2019-03-28	0	5.870	5.860	5.870	5.780	6.000	29,416,924	172,740,703	5.8722	3.246	3.241	3.246	3.197	3.318	53,190,656	3.2476	0.86%
2019-03-27	0	5.820	5.810	5.820	5.590	5.860	23,866,082	136,407,154	5.7155	3.219	3.213	3.219	3.092	3.241	43,153,817	3.1610	2.65%
2019-03-26	0	5.670	5.630	5.670	5.600	5.740	24,324,908	137,669,994	5.6596	3.136	3.114	3.136	3.097	3.174	43,983,450	3.1300	1.43%
2019-03-25	0	5.590	5.580	5.590	5.300	5.730	23,002,834	129,144,638	5.6143	3.092	3.086	3.092	2.931	3.169	41,592,922	3.1050	1.27%
2019-03-22	0	5.520	5.510	5.520	5.390	5.590	12,712,500	70,569,663	5.5512	3.053	3.047	3.053	2.981	3.092	22,986,299	3.0701	1.28%
2019-03-21	0	5.450	5.440	5.450	5.310	5.470	8,882,532	48,089,610	5.4140	3.014	3.009	3.014	2.937	3.025	16,061,085	2.9942	1.49%
2019-03-20	0	5.370	5.360	5.370	5.320	5.470	7,974,200	42,869,679	5.3760	2.970	2.964	2.970	2.942	3.025	14,418,670	2.9732	-0.56%
2019-03-19	0	5.400	5.400	5.410	5.340	5.580	12,073,802	65,524,815	5.4270	2.986	2.986	2.992	2.953	3.086	21,831,428	3.0014	-2.17%
2019-03-18	0	5.520	5.520	5.530	5.220	5.540	24,887,000	135,510,578	5.4450	3.053	3.053	3.058	2.887	3.064	44,999,805	3.0114	2.60%
2019-03-15	0	5.380	5.370	5.380	5.280	5.430	76,759,324	412,762,121	5.3774	2.975	2.970	2.975	2.920	3.003	138,793,532	2.9739	0.56%
2019-03-14	0	5.350	5.350	5.360	5.300	5.400	11,535,772	61,768,967	5.3546	2.959	2.959	2.964	2.931	2.986	20,858,581	2.9613	0.38%
2019-03-13	0	5.330	5.320	5.330	5.260	5.450	12,089,550	64,357,775	5.3234	2.948	2.942	2.948	2.909	3.014	21,859,903	2.9441	-0.37%
2019-03-12	0	5.350	5.340	5.350	5.070	5.390	21,133,767	112,228,197	5.3104	2.959	2.953	2.959	2.804	2.981	38,213,340	2.9369	5.52%
2019-03-11	0	5.070	5.060	5.070	4.920	5.100	40,159,834	201,064,287	5.0066	2.804	2.798	2.804	2.721	2.821	72,615,611	2.7689	2.84%
2019-03-08	0	4.930	4.920	4.930	4.930	5.130	10,241,211	51,359,420	5.0150	2.727	2.721	2.727	2.727	2.837	18,517,800	2.7735	-4.83%
2019-03-07	0	5.180	5.180	5.190	5.140	5.290	9,604,915	49,863,088	5.1914	2.865	2.865	2.870	2.843	2.926	17,367,272	2.8711	-1.52%
2019-03-06	0	5.260	5.260	5.270	5.180	5.320	11,665,238	61,502,083	5.2723	2.909	2.909	2.915	2.865	2.942	21,092,676	2.9158	0.19%
2019-03-05	0	5.250	5.250	5.260	5.160	5.320	9,276,000	48,517,885	5.2305	2.903	2.903	2.909	2.854	2.942	16,772,540	2.8927	-0.38%
2019-03-04	0	5.270	5.260	5.270	5.110	5.310	17,432,000	91,370,025	5.2415	2.915	2.909	2.915	2.826	2.937	31,519,934	2.8988	2.33%
2019-03-01	0	5.150	5.140	5.150	5.050	5.250	16,175,500	83,002,087	5.1313	2.848	2.843	2.848	2.793	2.903	29,247,975	2.8379	-1.90%
2019-02-28	0	5.250	5.240	5.250	5.230	5.500	8,471,848	44,825,084	5.2911	2.903	2.898	2.903	2.892	3.042	15,318,500	2.9262	-3.14%
2019-02-27	0	5.420	5.410	5.420	5.310	5.600	24,282,500	132,868,090	5.4718	2.998	2.992	2.998	2.937	3.097	43,906,769	3.0261	1.69%
2019-02-26	0	5.330	5.320	5.330	5.010	5.360	43,426,500	224,198,379	5.1627	2.948	2.942	2.948	2.771	2.964	78,522,282	2.8552	6.18%
2019-02-25	0	5.020	5.010	5.020	5.010	5.110	23,174,500	117,154,063	5.0553	2.776	2.771	2.776	2.771	2.826	41,903,322	2.7958	-0.40%
2019-02-22	0	5.040	5.030	5.040	4.990	5.080	20,225,272	101,819,658	5.0343	2.787	2.782	2.787	2.760	2.809	36,570,631	2.7842	0.00%
2019-02-21	0	5.040	5.030	5.040	4.990	5.120	14,791,500	74,426,577	5.0317	2.787	2.782	2.787	2.760	2.832	26,745,474	2.7828	-0.20%
2019-02-20	0	5.050	5.050	5.060	5.030	5.120	12,951,000	65,632,892	5.0678	2.793	2.793	2.798	2.782	2.832	23,417,546	2.8027	0.80%
2019-02-19	0	5.010	5.000	5.010	5.010	5.120	16,932,658	85,857,539	5.0705	2.771	2.765	2.771	2.771	2.832	30,617,042	2.8042	0.00%
2019-02-18	0	5.010	5.010	5.020	4.930	5.100	14,479,430	72,136,138	4.9820	2.771	2.771	2.776	2.727	2.821	26,181,200	2.7553	0.20%
2019-02-15	0	5.000	4.990	5.000	4.960	5.170	14,857,544	74,693,430	5.0273	2.765	2.760	2.765	2.743	2.859	26,864,893	2.7803	-2.34%
2019-02-14	0	5.120	5.110	5.120	5.070	5.220	16,493,000	84,836,770	5.1438	2.832	2.826	2.832	2.804	2.887	29,822,067	2.8448	-0.39%
2019-02-13	0	5.140	5.130	5.140	5.090	5.200	19,689,568	101,457,828	5.1529	2.843	2.837	2.843	2.815	2.876	35,601,990	2.8498	0.00%
2019-02-12	0	5.140	5.120	5.140	5.000	5.230	3,593,633	18,357,298	5.1083	2.843	2.832	2.843	2.765	2.892	6,497,882	2.8251	0.19%
2019-02-11	0	5.130	5.120	5.130	5.110	5.240	5,261,211	27,157,599	5.1619	2.837	2.832	2.837	2.826	2.898	9,513,138	2.8547	-1.16%
2019-02-08	0	5.190	5.190	5.200	5.110	5.240	13,901,790	71,967,535	5.1769	2.870	2.870	2.876	2.826	2.898	25,136,732	2.8630	-0.19%
2019-02-04	0	5.200	5.200	5.230	5.070	5.280	6,224,939	32,211,689	5.1746	2.876	2.876	2.892	2.804	2.920	11,255,718	2.8618	1.96%
2019-02-01	0	5.100	5.090	5.100	5.020	5.190	8,127,107	41,431,959	5.0980	2.821	2.815	2.821	2.776	2.870	14,695,151	2.8194	2.00%
2019-01-31	0	5.000	4.990	5.000	4.900	5.090	8,054,000	39,994,356	4.9658	2.765	2.760	2.765	2.710	2.815	14,562,962	2.7463	2.46%
2019-01-30	0	4.880	4.870	4.880	4.870	5.000	4,326,600	21,303,368	4.9238	2.699	2.693	2.699	2.693	2.765	7,823,207	2.7231	-1.61%
2019-01-29	0	4.960	4.960	4.970	4.950	5.090	3,956,500	19,734,040	4.9878	2.743	2.743	2.749	2.738	2.815	7,154,005	2.7585	-1.59%
2019-01-28	0	5.040	5.030	5.040	5.000	5.220	5,208,500	26,448,530	5.0780	2.787	2.782	2.787	2.765	2.887	9,417,828	2.8083	-0.20%
2019-01-25	0	5.050	5.040	5.050	5.030	5.150	2,289,978	11,582,542	5.0579	2.793	2.787	2.793	2.782	2.848	4,140,658	2.7973	0.00%
2019-01-24	0	5.050	5.040	5.050	4.870	5.070	4,489,294	22,538,775	5.0206	2.793	2.787	2.793	2.693	2.804	8,117,385	2.7766	2.23%
2019-01-23	0	4.940	4.930	4.940	4.790	5.020	7,146,500	35,197,880	4.9252	2.732	2.727	2.732	2.649	2.776	12,922,052	2.7239	-1.20%
2019-01-22	0	5.000	4.990	5.000	4.890	5.090	3,576,000	17,775,350	4.9707	2.765	2.760	2.765	2.704	2.815	6,465,998	2.7490	-0.40%
2019-01-21	0	5.020	5.010	5.020	4.870	5.120	6,358,000	31,750,917	4.9939	2.776	2.771	2.776	2.693	2.832	11,496,314	2.7618	-0.99%
2019-01-18	0	5.070	5.060	5.070	4.910	5.100	6,714,065	33,983,388	5.0615	2.804	2.798	2.804	2.715	2.821	12,140,138	2.7993	0.40%
2019-01-17	0	5.050	5.040	5.050	5.040	5.200	14,466,965	73,415,670	5.0747	2.793	2.787	2.793	2.787	2.876	26,158,661	2.8066	0.40%
2019-01-16	0	5.030	5.020	5.030	4.950	5.060	9,913,243	49,800,384	5.0236	2.782	2.776	2.782	2.738	2.798	17,924,780	2.7783	0.20%
2019-01-15	0	5.020	5.010	5.020	4.770	5.020	8,317,658	41,391,639	4.9764	2.776	2.771	2.776	2.638	2.776	15,039,699	2.7522	3.51%
2019-01-14	0	4.850	4.840	4.850	4.730	4.880	6,743,500	32,555,385	4.8277	2.682	2.677	2.682	2.616	2.699	12,193,361	2.6699	1.68%
2019-01-11	0	4.770	4.750	4.770	4.670	4.820	2,928,579	13,902,670	4.7472	2.638	2.627	2.638	2.583	2.666	5,295,354	2.6254	1.06%
2019-01-10	0	4.720	4.710	4.720	4.620	4.840	8,824,080	41,677,366	4.7231	2.610	2.605	2.610	2.555	2.677	15,955,394	2.6121	-0.84%
2019-01-09	0	4.760	4.740	4.760	4.430	4.770	14,982,952	70,454,418	4.7023	2.633	2.621	2.633	2.450	2.638	27,091,651	2.6006	6.49%
2019-01-08	0	4.470	4.460	4.470	4.300	4.510	8,885,207	39,304,463	4.4236	2.472	2.467	2.472	2.378	2.494	16,065,921	2.4464	3.71%
2019-01-07	0	4.310	4.300	4.310	4.210	4.360	4,238,158	18,238,800	4.3035	2.384	2.378	2.384	2.328	2.411	7,663,289	2.3800	3.36%
2019-01-04	0	4.170	4.170	4.180	4.080	4.330	7,932,500	33,330,875	4.2018	2.306	2.306	2.312	2.256	2.395	14,343,270	2.3238	0.24%
2019-01-03	0	4.160	4.150	4.160	4.100	4.280	7,402,000	30,694,670	4.1468	2.301	2.295	2.301	2.267	2.367	13,384,038	2.2934	-2.12%
2019-01-02	0	4.250	4.240	4.250	4.180	4.450	8,285,000	35,107,870	4.2375	2.350	2.345	2.350	2.312	2.461	14,980,648	2.3435	-4.49%
2018-12-31	0	4.450	4.360	4.450	4.230	4.450	3,645,070	15,849,454	4.3482	2.461	2.411	2.461	2.339	2.461	6,590,888	2.4048	0.68%
2018-12-28	0	4.420	4.410	4.420	4.330	4.460	2,415,300	10,619,422	4.3967	2.444	2.439	2.444	2.395	2.467	4,367,261	2.4316	-0.90%
2018-12-27	0	4.460	4.430	4.460	4.360	4.500	2,805,392	12,465,669	4.4435	2.467	2.450	2.467	2.411	2.489	5,072,612	2.4574	3.00%
2018-12-24	0	4.330	4.330	4.340	4.320	4.440	946,500	4,116,185	4.3488	2.395	2.395	2.400	2.389	2.456	1,711,428	2.4051	-2.70%
2018-12-21	0	4.450	4.440	4.450	4.380	4.500	3,463,779	15,341,385	4.4291	2.461	2.456	2.461	2.422	2.489	6,263,084	2.4495	-1.11%
2018-12-20	0	4.500	4.490	4.500	4.470	4.560	3,830,500	17,227,890	4.4976	2.489	2.483	2.489	2.472	2.522	6,926,176	2.4874	0.22%
2018-12-19	0	4.490	4.470	4.490	4.330	4.500	2,616,348	11,673,066	4.4616	2.483	2.472	2.483	2.395	2.489	4,730,789	2.4675	-0.22%
2018-12-18	0	4.500	4.490	4.500	4.410	4.560	6,581,500	29,440,640	4.4732	2.489	2.483	2.489	2.439	2.522	11,900,439	2.4739	-0.44%
2018-12-17	0	4.520	4.500	4.520	4.460	4.580	5,382,000	24,219,160	4.5000	2.500	2.489	2.500	2.467	2.533	9,731,545	2.4887	-1.74%
2018-12-14	0	4.600	4.580	4.600	4.500	4.670	6,927,740	31,826,715	4.5941	2.544	2.533	2.544	2.489	2.583	12,526,498	2.5408	-0.22%
2018-12-13	0	4.610	4.610	4.620	4.450	4.640	10,348,000	47,279,620	4.5690	2.550	2.550	2.555	2.461	2.566	18,710,893	2.5269	2.67%
2018-12-12	0	4.490	4.460	4.490	4.430	4.590	7,640,272	34,224,770	4.4795	2.483	2.467	2.483	2.450	2.538	13,814,873	2.4774	-0.66%
2018-12-11	0	4.520	4.500	4.520	4.470	4.630	7,920,872	35,958,297	4.5397	2.500	2.489	2.500	2.472	2.561	14,322,244	2.5107	0.00%
2018-12-10	0	4.520	4.510	4.520	4.440	4.530	7,077,436	31,798,305	4.4929	2.500	2.494	2.500	2.456	2.505	12,797,173	2.4848	0.67%
2018-12-07	0	4.490	4.480	4.490	4.370	4.520	12,860,000	57,138,460	4.4431	2.483	2.478	2.483	2.417	2.500	23,253,003	2.4573	-0.22%
2018-12-06	0	4.500	4.500	4.510	4.460	4.730	19,683,000	89,174,730	4.5305	2.489	2.489	2.494	2.467	2.616	35,590,114	2.5056	-4.26%
2018-12-05	0	4.700	4.690	4.700	4.640	4.760	14,564,500	68,243,910	4.6856	2.599	2.594	2.599	2.566	2.633	26,335,021	2.5914	-1.67%
2018-12-04	0	4.780	4.770	4.780	4.730	4.930	12,805,376	61,673,518	4.8162	2.644	2.638	2.644	2.616	2.727	23,154,234	2.6636	-1.85%
2018-12-03	0	4.870	4.850	4.870	4.820	4.970	24,890,343	120,975,231	4.8603	2.693	2.682	2.693	2.666	2.749	45,005,850	2.6880	0.41%
2018-11-30	0	4.850	4.840	4.850	4.750	5.060	155,860,716	757,111,645	4.8576	2.682	2.677	2.682	2.627	2.798	281,821,910	2.6865	-3.39%
2018-11-29	0	5.020	5.010	5.020	4.930	5.070	23,447,571	117,436,505	5.0085	2.776	2.771	2.776	2.727	2.804	42,397,080	2.7699	0.00%
2018-11-28	0	5.020	5.010	5.020	4.970	5.130	13,475,961	67,867,446	5.0362	2.776	2.771	2.776	2.749	2.837	24,366,763	2.7852	1.21%
2018-11-27	0	4.960	4.950	4.960	4.880	5.010	11,019,500	54,347,443	4.9319	2.743	2.738	2.743	2.699	2.771	19,925,075	2.7276	0.20%
2018-11-26	0	4.950	4.940	4.950	4.710	5.110	34,961,500	174,821,967	5.0004	2.738	2.732	2.738	2.605	2.826	63,216,165	2.7655	2.48%
2018-11-23	0	4.830	4.820	4.830	4.740	4.870	9,160,000	43,974,745	4.8007	2.671	2.666	2.671	2.621	2.693	16,562,792	2.6550	1.05%
2018-11-22	0	4.780	4.770	4.780	4.690	4.850	17,958,500	86,181,732	4.7989	2.644	2.638	2.644	2.594	2.682	32,471,933	2.6540	1.06%
2018-11-21	0	4.730	4.730	4.750	4.500	4.800	24,755,298	116,358,833	4.7004	2.616	2.616	2.627	2.489	2.655	44,761,666	2.5995	3.05%
2018-11-20	0	4.590	4.580	4.590	4.550	4.940	26,581,500	124,921,188	4.6996	2.538	2.533	2.538	2.516	2.732	48,063,741	2.5991	-6.90%
2018-11-19	0	4.930	4.930	4.940	4.900	5.100	15,082,000	75,264,100	4.9903	2.727	2.727	2.732	2.710	2.821	27,270,746	2.7599	-1.99%
2018-11-16	0	5.030	5.030	5.040	4.980	5.100	17,127,000	86,163,793	5.0309	2.782	2.782	2.787	2.754	2.821	30,968,444	2.7823	0.20%
2018-11-15	0	5.020	5.020	5.030	4.970	5.140	30,597,500	154,040,722	5.0344	2.776	2.776	2.782	2.749	2.843	55,325,332	2.7843	-1.38%
2018-11-14	0	5.090	5.080	5.090	5.040	5.290	52,229,316	270,012,522	5.1698	2.815	2.809	2.815	2.787	2.926	94,439,227	2.8591	-1.55%
2018-11-13	0	5.170	5.160	5.170	5.120	5.260	14,107,500	73,326,781	5.1977	2.859	2.854	2.859	2.832	2.909	25,508,689	2.8746	-1.52%
2018-11-12	0	5.250	5.240	5.250	5.170	5.300	25,508,400	133,741,528	5.2430	2.903	2.898	2.903	2.859	2.931	46,123,399	2.8996	2.34%
2018-11-09	0	5.130	5.130	5.140	5.060	5.390	14,147,007	72,237,452	5.1062	2.837	2.837	2.843	2.798	2.981	25,580,125	2.8240	-2.66%
2018-11-08	0	5.270	5.260	5.270	5.230	5.400	14,147,500	75,052,525	5.3050	2.915	2.909	2.915	2.892	2.986	25,581,016	2.9339	0.76%
2018-11-07	0	5.230	5.210	5.230	5.160	5.300	7,875,000	41,273,210	5.2410	2.892	2.881	2.892	2.854	2.931	14,239,300	2.8985	0.58%
2018-11-06	0	5.200	5.190	5.200	5.140	5.250	6,606,107	34,339,944	5.1982	2.876	2.870	2.876	2.843	2.903	11,944,932	2.8749	0.39%
2018-11-05	0	5.180	5.160	5.180	5.080	5.270	5,826,500	29,979,938	5.1454	2.865	2.854	2.865	2.809	2.915	10,535,274	2.8457	-1.71%
2018-11-02	0	5.270	5.260	5.270	5.130	5.350	9,522,000	49,946,510	5.2454	2.915	2.909	2.915	2.837	2.959	17,217,348	2.9009	2.73%
2018-11-01	0	5.130	5.120	5.130	5.080	5.270	8,566,465	44,297,010	5.1710	2.837	2.832	2.837	2.809	2.915	15,489,583	2.8598	-2.29%
2018-10-31	0	5.250	5.240	5.250	5.060	5.350	7,723,000	40,453,510	5.2381	2.903	2.898	2.903	2.798	2.959	13,964,459	2.8969	3.75%
2018-10-30	0	5.060	5.060	5.080	4.960	5.290	8,547,710	42,975,396	5.0277	2.798	2.798	2.809	2.743	2.926	15,455,671	2.7806	-3.98%
2018-10-29	0	5.270	5.260	5.270	5.220	5.570	4,259,000	22,781,103	5.3489	2.915	2.909	2.915	2.887	3.080	7,700,975	2.9582	-3.13%
2018-10-26	0	5.440	5.440	5.450	5.390	5.570	17,381,000	95,151,040	5.4744	3.009	3.009	3.014	2.981	3.080	31,427,718	3.0276	-0.73%
2018-10-25	0	5.480	5.470	5.480	5.240	5.550	10,974,500	59,836,677	5.4523	3.031	3.025	3.031	2.898	3.069	19,843,708	3.0154	-2.14%
2018-10-24	0	5.600	5.590	5.600	5.550	5.650	15,800,246	88,523,051	5.6026	3.097	3.092	3.097	3.069	3.125	28,569,454	3.0985	0.00%
2018-10-23	0	5.600	5.590	5.600	5.590	5.850	13,615,000	76,779,637	5.6393	3.097	3.092	3.097	3.092	3.235	24,618,168	3.1188	-4.27%
2018-10-22	0	5.850	5.840	5.850	5.670	5.950	10,903,088	63,594,549	5.8327	3.235	3.230	3.235	3.136	3.291	19,714,583	3.2258	2.63%
2018-10-19	0	5.700	5.700	5.710	5.300	5.810	18,607,226	105,479,566	5.6687	3.152	3.152	3.158	2.931	3.213	33,644,937	3.1351	4.40%
2018-10-18	0	5.460	5.440	5.460	5.370	5.570	17,645,000	96,113,032	5.4470	3.020	3.009	3.020	2.970	3.080	31,905,073	3.0125	2.06%
2018-10-16	0	5.350	5.340	5.350	5.200	5.500	12,056,333	64,529,083	5.3523	2.959	2.953	2.959	2.876	3.042	21,799,841	2.9601	0.56%
2018-10-15	0	5.320	5.320	5.340	5.320	5.650	4,933,500	26,790,385	5.4303	2.942	2.942	2.953	2.942	3.125	8,920,583	3.0032	-3.97%
2018-10-12	0	5.540	5.540	5.550	5.300	5.650	22,944,000	126,918,052	5.5316	3.064	3.064	3.069	2.931	3.125	41,486,540	3.0593	3.55%
2018-10-11	0	5.350	5.340	5.350	5.090	5.500	17,679,500	94,328,690	5.3355	2.959	2.953	2.959	2.815	3.042	31,967,455	2.9508	-1.83%
2018-10-10	0	5.450	5.440	5.450	5.220	5.530	34,108,000	186,249,997	5.4606	3.014	3.009	3.014	2.887	3.058	61,672,896	3.0200	2.83%
2018-10-09	0	5.300	5.280	5.300	4.930	5.370	11,793,400	62,061,389	5.2624	2.931	2.920	2.931	2.727	2.970	21,324,414	2.9103	4.33%
2018-10-08	0	5.080	5.050	5.080	4.990	5.470	12,467,500	63,810,902	5.1182	2.809	2.793	2.809	2.760	3.025	22,543,299	2.8306	-8.80%
2018-10-05	0	5.570	5.570	5.580	5.410	5.680	6,062,000	33,578,850	5.5392	3.080	3.080	3.086	2.992	3.141	10,961,097	3.0635	-1.24%
2018-10-04	0	5.640	5.640	5.650	5.370	5.680	9,731,000	54,440,472	5.5945	3.119	3.119	3.125	2.970	3.141	17,595,255	3.0940	5.03%
2018-10-03	0	5.370	5.360	5.370	5.110	5.370	10,370,500	54,746,765	5.2791	2.970	2.964	2.970	2.826	2.970	18,751,576	2.9196	4.27%
2018-10-02	0	5.150	5.130	5.150	5.070	5.600	3,722,000	19,365,845	5.2031	2.848	2.837	2.848	2.804	3.097	6,729,991	2.8775	-0.96%
2018-09-28	0	5.200	5.160	5.200	5.100	5.310	4,137,000	21,264,052	5.1400	2.876	2.854	2.876	2.821	2.937	7,480,379	2.8426	0.78%
2018-09-27	0	5.160	5.150	5.160	5.140	5.360	4,654,000	24,258,829	5.2125	2.854	2.848	2.854	2.843	2.964	8,415,200	2.8827	-3.73%
2018-09-26	0	5.360	5.350	5.360	5.290	5.550	9,141,500	49,043,907	5.3650	2.964	2.959	2.964	2.926	3.069	16,529,341	2.9671	-3.60%
2018-09-24	0	5.560	5.550	5.560	5.500	5.700	1,134,500	6,330,195	5.5797	3.075	3.069	3.075	3.042	3.152	2,051,363	3.0858	-2.46%
2018-09-21	0	5.700	5.690	5.700	5.420	5.730	18,733,000	106,062,028	5.6618	3.152	3.147	3.152	2.998	3.169	33,872,357	3.1312	5.17%
2018-09-20	0	5.420	5.410	5.420	5.360	5.450	5,613,000	30,387,580	5.4138	2.998	2.992	2.998	2.964	3.014	10,149,231	2.9941	0.56%
2018-09-19	0	5.390	5.380	5.390	5.340	5.460	5,993,000	32,361,007	5.3998	2.981	2.975	2.981	2.953	3.020	10,836,334	2.9863	1.13%
2018-09-18	0	5.330	5.330	5.340	5.220	5.530	10,593,000	56,485,560	5.3323	2.948	2.948	2.953	2.887	3.058	19,153,893	2.9490	-1.11%
2018-09-17	0	5.390	5.390	5.400	5.300	5.800	16,574,500	90,530,837	5.4621	2.981	2.981	2.986	2.931	3.208	29,969,433	3.0208	-6.91%
2018-09-14	0	5.790	5.780	5.790	5.600	6.900	63,695,500	376,849,795	5.9164	3.202	3.197	3.202	3.097	3.816	115,171,981	3.2721	-15.84%
2018-09-13	0	6.880	6.870	6.880	6.790	6.880	6,215,000	42,572,145	6.8499	3.805	3.799	3.805	3.755	3.805	11,237,746	3.7883	1.18%
2018-09-12	0	6.800	6.770	6.800	6.670	6.810	12,953,000	87,737,240	6.7735	3.761	3.744	3.761	3.689	3.766	23,421,163	3.7461	0.74%
2018-09-11	0	6.750	6.750	6.760	6.720	6.830	13,716,500	93,101,840	6.7876	3.733	3.733	3.739	3.716	3.777	24,801,697	3.7538	-1.75%
2018-09-10	0	6.870	6.870	6.880	6.740	6.900	11,066,500	75,908,645	6.8593	3.799	3.799	3.805	3.728	3.816	20,010,059	3.7935	0.00%
2018-09-07	0	6.870	6.870	6.890	6.820	6.900	6,894,500	47,285,396	6.8584	3.799	3.799	3.810	3.772	3.816	12,466,394	3.7930	0.44%
2018-09-06	0	6.840	6.830	6.840	6.800	6.900	3,892,000	26,629,813	6.8422	3.783	3.777	3.783	3.761	3.816	7,037,379	3.7841	0.15%
2018-09-05	0	6.830	6.820	6.830	6.700	6.890	3,986,000	27,126,460	6.8054	3.777	3.772	3.777	3.705	3.810	7,207,346	3.7637	-0.15%
2018-09-04	0	6.840	6.830	6.840	6.640	6.880	2,642,500	17,880,899	6.7667	3.783	3.777	3.783	3.672	3.805	4,778,076	3.7423	3.17%
2018-09-03	0	6.630	6.630	6.640	6.600	6.740	2,176,500	14,444,107	6.6364	3.667	3.667	3.672	3.650	3.728	3,935,471	3.6702	0.00%
2018-08-31	0	6.630	6.630	6.660	6.570	7.000	3,814,500	25,330,327	6.6405	3.667	3.667	3.683	3.634	3.871	6,897,246	3.6725	0.00%
2018-08-30	0	6.630	6.630	6.640	6.590	6.760	2,534,000	16,876,460	6.6600	3.667	3.667	3.672	3.645	3.739	4,581,890	3.6833	-1.63%
2018-08-29	0	6.740	6.740	6.760	6.630	6.870	3,291,000	22,152,850	6.7313	3.728	3.728	3.739	3.667	3.799	5,950,671	3.7227	1.35%
2018-08-28	0	6.650	6.650	6.680	6.600	6.700	2,448,000	16,298,792	6.6580	3.678	3.678	3.694	3.650	3.705	4,426,388	3.6822	0.61%
2018-08-27	0	6.610	6.610	6.630	6.510	6.800	7,611,500	50,384,865	6.6196	3.656	3.656	3.667	3.600	3.761	13,762,849	3.6609	-0.45%
2018-08-24	0	6.640	6.610	6.640	6.350	6.640	1,585,000	10,367,120	6.5408	3.672	3.656	3.672	3.512	3.672	2,865,942	3.6174	1.68%
2018-08-23	0	6.530	6.530	6.560	6.490	6.640	1,063,500	6,951,715	6.5366	3.611	3.611	3.628	3.589	3.672	1,922,984	3.6151	-1.21%
2018-08-22	0	6.610	6.580	6.610	6.460	6.690	2,683,500	17,600,287	6.5587	3.656	3.639	3.656	3.573	3.700	4,852,211	3.6273	-0.30%
2018-08-21	0	6.630	6.630	6.640	6.260	6.790	2,742,500	18,064,380	6.5868	3.667	3.667	3.672	3.462	3.755	4,958,893	3.6428	6.08%
2018-08-20	0	6.250	6.250	6.260	6.180	6.360	2,798,000	17,494,625	6.2525	3.457	3.457	3.462	3.418	3.517	5,059,246	3.4580	-0.32%
2018-08-17	0	6.270	6.260	6.270	6.050	6.480	4,994,500	30,945,050	6.1958	3.468	3.462	3.468	3.346	3.584	9,030,881	3.4266	-0.48%
2018-08-16	0	6.300	6.290	6.300	5.970	6.500	6,742,180	41,731,939	6.1897	3.484	3.479	3.484	3.302	3.595	12,190,975	3.4232	0.48%
2018-08-15	0	6.270	6.250	6.270	6.210	6.850	5,995,000	38,287,357	6.3865	3.468	3.457	3.468	3.434	3.788	10,839,950	3.5321	-8.47%
2018-08-14	0	6.850	6.840	6.850	6.850	7.200	3,033,000	20,962,067	6.9113	3.788	3.783	3.788	3.788	3.982	5,484,165	3.8223	-6.29%
2018-08-13	0	7.310	7.310	7.320	6.720	7.380	4,571,000	32,425,395	7.0937	4.043	4.043	4.048	3.716	4.081	8,265,123	3.9232	4.13%
2018-08-10	0	7.020	6.990	7.020	6.950	7.160	3,056,500	21,470,565	7.0246	3.882	3.866	3.882	3.844	3.960	5,526,657	3.8849	0.43%
2018-08-09	0	6.990	6.990	7.000	6.650	7.090	4,697,000	32,661,210	6.9536	3.866	3.866	3.871	3.678	3.921	8,492,952	3.8457	3.10%
2018-08-08	0	6.780	6.780	6.800	6.540	6.780	1,989,500	13,162,042	6.6158	3.750	3.750	3.761	3.617	3.750	3,597,344	3.6588	0.44%
2018-08-07	0	6.750	6.740	6.750	6.460	6.780	3,041,500	20,158,757	6.6279	3.733	3.728	3.733	3.573	3.750	5,499,534	3.6655	1.05%
2018-08-06	0	6.680	6.670	6.680	6.540	6.930	2,978,000	19,806,310	6.6509	3.694	3.689	3.694	3.617	3.833	5,384,716	3.6782	-2.34%
2018-08-03	0	6.840	6.820	6.840	6.750	7.090	2,970,500	20,268,687	6.8233	3.783	3.772	3.783	3.733	3.921	5,371,154	3.7736	-2.15%
2018-08-02	0	6.990	6.980	6.990	6.850	7.210	3,406,500	23,880,930	7.0104	3.866	3.860	3.866	3.788	3.987	6,159,514	3.8771	-2.92%
2018-08-01	0	7.200	7.200	7.210	7.070	7.530	4,472,000	32,003,010	7.1563	3.982	3.982	3.987	3.910	4.164	8,086,114	3.9578	-3.10%
2018-07-31	0	7.430	7.400	7.430	7.270	7.540	1,677,000	12,417,065	7.4043	4.109	4.093	4.109	4.021	4.170	3,032,293	4.0949	-1.20%
2018-07-30	0	7.520	7.500	7.520	7.450	7.570	432,500	3,246,585	7.5066	4.159	4.148	4.159	4.120	4.187	782,031	4.1515	-0.40%
2018-07-27	0	7.550	7.510	7.550	7.430	7.610	1,681,000	12,613,695	7.5037	4.176	4.153	4.176	4.109	4.209	3,039,526	4.1499	-1.18%
2018-07-26	0	7.640	7.640	7.670	7.620	7.870	1,373,000	10,634,410	7.7454	4.225	4.225	4.242	4.214	4.352	2,482,611	4.2836	-4.02%
2018-07-25	0	7.960	7.950	7.960	7.880	8.090	1,629,500	12,976,735	7.9636	4.402	4.397	4.402	4.358	4.474	2,946,405	4.4043	0.89%
2018-07-24	0	7.890	7.860	7.890	7.460	7.900	4,802,000	37,191,125	7.7449	4.364	4.347	4.364	4.126	4.369	8,682,809	4.2833	5.91%
2018-07-23	0	7.450	7.440	7.450	7.330	7.490	1,150,500	8,537,219	7.4204	4.120	4.115	4.120	4.054	4.142	2,080,294	4.1039	0.68%
2018-07-20	0	7.400	7.360	7.400	7.240	7.450	1,387,891	10,245,761	7.3823	4.093	4.070	4.093	4.004	4.120	2,509,536	4.0827	-0.27%
2018-07-19	0	7.420	7.360	7.420	7.300	7.480	1,630,500	12,004,337	7.3624	4.104	4.070	4.104	4.037	4.137	2,948,213	4.0717	0.41%
2018-07-18	0	7.390	7.390	7.400	7.390	7.560	2,397,000	17,881,468	7.4599	4.087	4.087	4.093	4.087	4.181	4,334,172	4.1257	-2.12%
2018-07-17	0	7.550	7.540	7.550	7.520	7.810	3,955,500	30,192,730	7.6331	4.176	4.170	4.176	4.159	4.319	7,152,197	4.2215	-3.21%
2018-07-16	0	7.800	7.790	7.800	7.740	7.910	3,965,620	31,012,824	7.8204	4.314	4.308	4.314	4.281	4.375	7,170,496	4.3251	-2.50%
2018-07-13	0	8.000	8.000	8.200	7.550	8.000	9,897,000	77,261,955	7.8066	4.424	4.424	4.535	4.176	4.424	17,895,410	4.3174	5.12%
2018-07-12	0	7.610	7.570	7.610	7.520	7.700	10,885,000	82,688,040	7.5965	4.209	4.187	4.209	4.159	4.258	19,681,877	4.2012	-1.17%
2018-07-11	0	7.700	7.620	7.700	7.360	7.760	6,743,900	51,645,233	7.6581	4.258	4.214	4.258	4.070	4.292	12,194,085	4.2353	-0.65%
2018-07-10	0	7.750	7.730	7.750	7.610	7.840	7,350,000	56,912,220	7.7432	4.286	4.275	4.286	4.209	4.336	13,290,014	4.2823	0.39%
2018-07-09	0	7.720	7.620	7.720	7.500	7.720	5,809,000	44,310,107	7.6278	4.270	4.214	4.270	4.148	4.270	10,503,631	4.2186	1.58%
2018-07-06	0	7.600	7.580	7.600	7.290	7.600	9,462,500	71,046,872	7.5083	4.203	4.192	4.203	4.032	4.203	17,109,762	4.1524	2.84%
2018-07-05	0	7.390	7.260	7.390	7.110	7.400	8,342,500	60,558,800	7.2591	4.087	4.015	4.087	3.932	4.093	15,084,617	4.0146	-0.14%
2018-07-04	0	7.400	7.390	7.400	7.210	7.500	11,589,500	84,857,916	7.3220	4.093	4.087	4.093	3.987	4.148	20,955,730	4.0494	-1.33%
2018-07-03	0	7.500	7.380	7.500	6.940	7.500	7,255,000	52,497,207	7.2360	4.148	4.081	4.148	3.838	4.148	13,118,238	4.0018	1.35%
2018-06-29	0	7.400	7.330	7.400	7.100	7.400	9,017,500	65,480,150	7.2615	4.093	4.054	4.093	3.927	4.093	16,305,129	4.0159	1.37%
2018-06-28	0	7.300	7.200	7.300	6.810	7.300	8,455,000	59,122,200	6.9926	4.037	3.982	4.037	3.766	4.037	15,288,036	3.8672	3.40%
2018-06-27	0	7.060	6.900	7.060	6.810	7.380	7,397,500	51,219,201	6.9239	3.905	3.816	3.905	3.766	4.081	13,375,901	3.8292	-0.70%
2018-06-26	0	7.110	7.110	7.180	6.570	7.110	11,578,000	79,793,133	6.8918	3.932	3.932	3.971	3.634	3.932	20,934,936	3.8115	3.80%
2018-06-25	0	6.850	6.840	6.880	6.640	7.480	11,454,500	79,061,810	6.9022	3.788	3.783	3.805	3.672	4.137	20,711,627	3.8173	-6.93%
2018-06-22	0	7.360	7.350	7.360	7.150	7.500	3,617,000	26,473,800	7.3193	4.070	4.065	4.070	3.954	4.148	6,540,133	4.0479	-0.14%
2018-06-21	0	7.370	7.360	7.370	7.330	7.880	6,364,632	47,807,419	7.5114	4.076	4.070	4.076	4.054	4.358	11,508,306	4.1542	-7.53%
2018-06-20	0	7.970	7.920	7.970	7.510	7.970	7,380,000	57,218,090	7.7531	4.408	4.380	4.408	4.153	4.408	13,344,259	4.2878	2.97%
2018-06-19	0	7.740	7.740	7.750	7.600	8.080	6,095,813	47,600,082	7.8087	4.281	4.281	4.286	4.203	4.469	11,022,236	4.3186	-3.61%
2018-06-15	0	8.030	8.010	8.030	7.980	8.200	6,212,493	49,787,538	8.0141	4.441	4.430	4.441	4.413	4.535	11,233,213	4.4322	-1.83%
2018-06-14	0	8.180	8.180	8.190	8.090	8.370	4,250,249	34,837,051	8.1965	4.524	4.524	4.529	4.474	4.629	7,685,152	4.5330	-2.04%
2018-06-13	0	8.350	8.320	8.350	8.130	8.380	5,247,500	43,435,565	8.2774	4.618	4.601	4.618	4.496	4.635	9,488,346	4.5778	1.33%
2018-06-12	0	8.240	8.200	8.240	8.180	8.300	2,864,746	23,578,482	8.2306	4.557	4.535	4.557	4.524	4.590	5,179,934	4.5519	-0.12%
2018-06-11	0	8.250	8.240	8.250	8.200	8.300	2,725,879	22,463,793	8.2409	4.563	4.557	4.563	4.535	4.590	4,928,839	4.5576	-0.12%
2018-06-08	0	8.260	8.240	8.260	8.210	8.360	3,512,500	29,021,207	8.2623	4.568	4.557	4.568	4.541	4.623	6,351,180	4.5694	-0.36%
2018-06-07	0	8.290	8.270	8.290	8.170	8.370	6,564,235	54,402,854	8.2878	4.585	4.574	4.585	4.518	4.629	11,869,221	4.5835	0.48%
2018-06-06	0	8.250	8.220	8.250	8.210	8.320	5,109,500	42,230,048	8.2650	4.563	4.546	4.563	4.541	4.601	9,238,820	4.5709	0.12%
2018-06-05	0	8.240	8.240	8.250	8.140	8.330	1,957,000	16,117,455	8.2358	4.557	4.557	4.563	4.502	4.607	3,538,579	4.5548	-1.08%
2018-06-04	0	8.330	8.270	8.330	8.250	8.410	1,288,500	10,726,435	8.3247	4.607	4.574	4.607	4.563	4.651	2,329,821	4.6040	0.97%
2018-06-01	0	8.250	8.250	8.260	8.200	8.390	3,939,500	32,533,660	8.2583	4.563	4.563	4.568	4.535	4.640	7,123,266	4.5672	-0.36%
2018-05-31	0	8.480	8.380	8.480	8.100	8.500	10,845,500	90,313,807	8.3273	4.579	4.525	4.579	4.374	4.590	20,084,137	4.4968	3.92%
2018-05-30	0	8.160	8.160	8.180	8.040	8.310	6,046,496	49,322,680	8.1572	4.406	4.406	4.417	4.342	4.487	11,197,147	4.4049	-1.92%
2018-05-29	0	8.320	8.320	8.340	8.280	8.450	2,168,124	18,098,231	8.3474	4.493	4.493	4.504	4.471	4.563	4,015,020	4.5076	-0.95%
2018-05-28	0	8.400	8.400	8.420	8.350	8.520	4,115,500	34,654,440	8.4205	4.536	4.536	4.547	4.509	4.601	7,621,250	4.5471	-1.87%
2018-05-25	0	8.560	8.560	8.600	8.510	8.610	2,471,455	21,178,543	8.5693	4.622	4.622	4.644	4.595	4.649	4,576,741	4.6274	-0.70%
2018-05-24	0	8.620	8.590	8.620	8.540	8.690	1,032,103	8,848,783	8.5735	4.655	4.639	4.655	4.612	4.693	1,911,290	4.6297	-0.81%
2018-05-23	0	8.690	8.630	8.690	8.510	8.690	3,252,000	27,970,115	8.6009	4.693	4.660	4.693	4.595	4.693	6,022,186	4.6445	1.88%
2018-05-21	0	8.530	8.530	8.540	8.500	8.730	11,427,000	98,875,650	8.6528	4.606	4.606	4.612	4.590	4.714	21,160,983	4.6725	-0.35%
2018-05-18	0	8.560	8.530	8.560	8.500	8.640	2,261,500	19,391,310	8.5745	4.622	4.606	4.622	4.590	4.666	4,187,938	4.6303	0.47%
2018-05-17	0	8.520	8.520	8.550	8.480	8.680	5,590,500	47,651,560	8.5237	4.601	4.601	4.617	4.579	4.687	10,352,715	4.6028	-1.84%
2018-05-16	0	8.680	8.640	8.680	8.620	8.830	1,470,230	12,802,298	8.7077	4.687	4.666	4.687	4.655	4.768	2,722,632	4.7022	-0.57%
2018-05-15	0	8.730	8.730	8.750	8.690	8.970	14,517,500	128,551,377	8.8549	4.714	4.714	4.725	4.693	4.844	26,884,096	4.7817	0.58%
2018-05-14	0	8.680	8.630	8.680	8.600	8.700	7,218,992	62,291,916	8.6289	4.687	4.660	4.687	4.644	4.698	13,368,422	4.6596	0.58%
2018-05-11	0	8.630	8.610	8.630	8.580	8.750	2,421,000	20,959,715	8.6575	4.660	4.649	4.660	4.633	4.725	4,483,306	4.6751	0.35%
2018-05-10	0	8.600	8.580	8.600	8.590	8.760	3,814,500	33,167,980	8.6952	4.644	4.633	4.644	4.639	4.730	7,063,846	4.6955	0.58%
2018-05-09	0	8.550	8.540	8.550	8.460	8.620	3,015,762	25,789,836	8.5517	4.617	4.612	4.617	4.568	4.655	5,584,711	4.6179	-0.70%
2018-05-08	0	8.610	8.600	8.610	8.400	8.650	6,059,547	51,837,481	8.5547	4.649	4.644	4.649	4.536	4.671	11,221,315	4.6196	1.18%
2018-05-07	0	8.510	8.500	8.550	8.450	8.660	4,093,640	34,915,145	8.5291	4.595	4.590	4.617	4.563	4.676	7,580,769	4.6058	-0.23%
2018-05-04	0	8.530	8.520	8.530	8.390	8.620	4,151,500	35,564,545	8.5667	4.606	4.601	4.606	4.531	4.655	7,687,916	4.6260	1.07%
2018-05-03	0	8.440	8.420	8.440	8.350	8.600	12,419,251	105,523,543	8.4968	4.558	4.547	4.558	4.509	4.644	22,998,473	4.5883	1.08%
2018-05-02	0	8.350	8.340	8.350	8.340	8.700	12,982,785	109,296,036	8.4185	4.509	4.504	4.509	4.504	4.698	24,042,048	4.5460	-2.91%
2018-04-30	0	8.600	8.570	8.600	8.480	8.630	2,202,171	18,889,049	8.5775	4.644	4.628	4.644	4.579	4.660	4,078,070	4.6319	0.23%
2018-04-27	0	8.580	8.560	8.590	8.490	8.680	2,257,209	19,394,867	8.5924	4.633	4.622	4.639	4.585	4.687	4,179,991	4.6399	1.54%
2018-04-26	0	8.450	8.450	8.460	8.410	8.850	7,882,996	66,893,711	8.4858	4.563	4.563	4.568	4.541	4.779	14,598,052	4.5824	-2.76%
2018-04-25	0	8.690	8.690	8.720	8.630	8.880	3,644,000	31,720,937	8.7050	4.693	4.693	4.709	4.660	4.795	6,748,107	4.7007	-1.25%
2018-04-24	0	8.800	8.800	8.810	8.500	8.950	9,949,000	87,266,610	8.7714	4.752	4.752	4.757	4.590	4.833	18,423,962	4.7366	-2.22%
2018-04-23	0	9.000	8.980	9.030	8.920	9.240	3,781,500	34,205,602	9.0455	4.860	4.849	4.876	4.817	4.990	7,002,735	4.8846	-0.55%
2018-04-20	0	9.050	9.050	9.080	9.020	9.300	8,778,500	80,409,607	9.1598	4.887	4.887	4.903	4.871	5.022	16,256,383	4.9463	-3.31%
2018-04-19	0	9.360	9.350	9.360	9.170	9.410	16,178,500	150,614,700	9.3096	5.054	5.049	5.054	4.952	5.081	29,960,003	5.0272	5.76%
2018-04-18	0	8.850	8.840	8.850	8.600	9.040	6,275,500	55,023,065	8.7679	4.779	4.774	4.779	4.644	4.882	11,621,226	4.7347	-0.34%
2018-04-17	0	8.880	8.870	8.880	8.840	9.130	7,854,800	70,728,837	9.0045	4.795	4.790	4.795	4.774	4.930	14,545,838	4.8625	0.57%
2018-04-16	0	8.830	8.830	8.850	8.650	9.080	3,562,000	31,543,147	8.8555	4.768	4.768	4.779	4.671	4.903	6,596,256	4.7820	-0.23%
2018-04-13	0	8.850	8.850	8.860	8.690	9.280	7,501,000	67,045,603	8.9382	4.779	4.779	4.784	4.693	5.011	13,890,656	4.8267	-2.96%
2018-04-12	0	9.120	9.120	9.140	9.060	9.610	5,861,000	53,820,860	9.1829	4.925	4.925	4.936	4.892	5.189	10,853,638	4.9588	-2.98%
2018-04-11	0	9.400	9.370	9.400	9.330	9.600	13,087,055	124,222,754	9.4920	5.076	5.060	5.076	5.038	5.184	24,235,140	5.1257	1.73%
2018-04-10	0	9.240	9.210	9.240	8.830	9.450	16,441,500	151,379,940	9.2072	4.990	4.973	4.990	4.768	5.103	30,447,037	4.9719	5.36%
2018-04-09	0	8.770	8.770	8.780	8.590	8.950	5,570,200	49,140,073	8.8220	4.736	4.736	4.741	4.639	4.833	10,315,123	4.7639	3.30%
2018-04-06	0	8.490	8.490	8.500	8.400	8.840	4,184,500	35,711,483	8.5342	4.585	4.585	4.590	4.536	4.774	7,749,027	4.6085	-1.62%
2018-04-04	0	8.630	8.600	8.630	8.500	8.980	4,278,500	37,370,930	8.7346	4.660	4.644	4.660	4.590	4.849	7,923,100	4.7167	0.58%
2018-04-03	0	8.580	8.580	8.590	8.400	8.630	4,985,000	42,405,070	8.5065	4.633	4.633	4.639	4.536	4.660	9,231,425	4.5936	0.12%
2018-03-29	0	8.570	8.560	8.570	8.460	8.860	8,547,246	73,918,182	8.6482	4.628	4.622	4.628	4.568	4.784	15,828,137	4.6700	-0.12%
2018-03-28	0	8.580	8.510	8.580	8.460	8.930	9,764,889	83,729,040	8.5745	4.633	4.595	4.633	4.568	4.822	18,083,018	4.6303	-2.72%
2018-03-27	0	8.820	8.820	8.840	8.740	9.190	12,675,500	114,211,297	9.0104	4.763	4.763	4.774	4.720	4.963	23,473,006	4.8656	1.50%
2018-03-26	0	8.690	8.680	8.690	8.440	8.800	7,829,935	67,528,735	8.6244	4.693	4.687	4.693	4.558	4.752	14,499,792	4.6572	-0.91%
2018-03-23	0	8.770	8.770	8.810	8.530	9.080	8,945,389	78,446,042	8.7694	4.736	4.736	4.757	4.606	4.903	16,565,435	4.7355	-3.20%
2018-03-22	0	9.060	9.060	9.170	9.060	9.400	5,666,500	52,356,402	9.2396	4.892	4.892	4.952	4.892	5.076	10,493,455	4.9894	-1.74%
2018-03-21	0	9.220	9.200	9.220	9.060	9.290	7,999,000	73,421,002	9.1788	4.979	4.968	4.979	4.892	5.017	14,812,873	4.9566	-0.22%
2018-03-20	0	9.240	9.240	9.260	9.030	9.450	4,103,500	38,149,900	9.2969	4.990	4.990	5.000	4.876	5.103	7,599,028	5.0204	0.76%
2018-03-19	0	9.170	9.170	9.230	9.150	9.410	4,706,500	43,662,405	9.2770	4.952	4.952	4.984	4.941	5.081	8,715,688	5.0096	-1.40%
2018-03-16	0	9.300	9.280	9.300	9.140	9.540	4,138,000	38,829,740	9.3837	5.022	5.011	5.022	4.936	5.152	7,662,916	5.0672	-1.06%
2018-03-15	0	9.400	9.400	9.420	9.350	9.740	5,961,000	56,521,700	9.4819	5.076	5.076	5.087	5.049	5.260	11,038,822	5.1203	-2.79%
2018-03-14	0	9.670	9.670	9.690	9.610	9.850	8,451,710	82,042,425	9.7072	5.222	5.222	5.233	5.189	5.319	15,651,220	5.2419	-2.91%
2018-03-13	0	9.960	9.960	9.980	9.820	10.12	5,511,484	55,101,326	9.9975	5.378	5.378	5.389	5.303	5.465	10,206,390	5.3987	-1.58%
2018-03-12	0	10.12	10.12	10.14	10.04	10.44	9,895,500	101,788,260	10.286	5.465	5.465	5.476	5.422	5.638	18,324,889	5.5546	0.00%
2018-03-09	0	10.12	10.08	10.12	9.810	10.22	8,009,500	80,135,950	10.005	5.465	5.443	5.465	5.297	5.519	14,832,317	5.4028	2.33%
2018-03-08	0	9.890	9.890	9.920	9.770	9.970	2,883,000	28,514,710	9.8906	5.341	5.341	5.357	5.276	5.384	5,338,856	5.3410	-0.30%
2018-03-07	0	9.920	9.920	9.950	9.560	10.04	6,754,795	66,308,026	9.8164	5.357	5.357	5.373	5.162	5.422	12,508,804	5.3009	0.10%
2018-03-06	0	9.910	9.910	9.940	9.210	10.06	21,299,000	208,832,847	9.8048	5.351	5.351	5.368	4.973	5.432	39,442,353	5.2946	6.90%
2018-03-05	0	9.270	9.270	9.290	8.800	9.380	15,702,500	144,240,205	9.1858	5.006	5.006	5.017	4.752	5.065	29,078,527	4.9604	7.54%
2018-03-02	0	8.620	8.620	8.690	8.500	8.970	3,545,500	30,906,997	8.7172	4.655	4.655	4.693	4.590	4.844	6,565,701	4.7073	-3.90%
2018-03-01	0	8.970	8.970	8.980	8.910	9.230	2,880,000	25,938,287	9.0063	4.844	4.844	4.849	4.811	4.984	5,333,301	4.8635	-1.86%
2018-02-28	0	9.140	9.050	9.130	8.900	9.250	2,874,000	26,154,910	9.1005	4.936	4.887	4.930	4.806	4.995	5,322,190	4.9143	1.11%
2018-02-27	0	9.040	9.030	9.060	9.030	9.390	2,857,577	26,082,503	9.1275	4.882	4.876	4.892	4.876	5.071	5,291,777	4.9289	-2.69%
2018-02-26	0	9.290	9.290	9.300	9.000	9.400	2,430,658	22,474,062	9.2461	5.017	5.017	5.022	4.860	5.076	4,501,191	4.9929	0.00%
2018-02-23	0	9.290	9.210	9.290	9.170	9.400	3,051,000	28,321,145	9.2826	5.017	4.973	5.017	4.952	5.076	5,649,966	5.0126	0.76%
2018-02-22	0	9.220	9.210	9.270	9.210	9.440	1,887,805	17,569,684	9.3069	4.979	4.973	5.006	4.973	5.098	3,495,914	5.0258	-0.54%
2018-02-21	0	9.270	9.260	9.280	9.150	9.530	3,189,000	29,885,900	9.3716	5.006	5.000	5.011	4.941	5.146	5,905,520	5.0607	-0.86%
2018-02-20	0	9.350	9.340	9.370	9.120	9.580	2,014,500	18,836,450	9.3504	5.049	5.044	5.060	4.925	5.173	3,730,533	5.0493	-1.79%
2018-02-15	0	9.520	9.470	9.510	8.960	9.540	2,148,250	20,159,430	9.3841	5.141	5.114	5.135	4.838	5.152	3,978,217	5.0675	6.25%
2018-02-14	0	8.960	8.960	9.020	8.580	9.080	3,428,500	30,406,600	8.8688	4.838	4.838	4.871	4.633	4.903	6,349,036	4.7892	5.16%
2018-02-13	0	8.520	8.520	8.540	8.470	8.910	5,665,000	49,004,245	8.6504	4.601	4.601	4.612	4.574	4.811	10,490,677	4.6712	0.24%
2018-02-12	0	8.500	8.500	8.520	8.120	8.720	4,247,000	36,274,692	8.5413	4.590	4.590	4.601	4.385	4.709	7,864,767	4.6123	3.53%
2018-02-09	0	8.210	8.200	8.230	7.880	8.700	14,365,779	117,575,252	8.1844	4.433	4.428	4.444	4.255	4.698	26,603,133	4.4196	-8.68%
2018-02-08	0	8.990	8.940	8.990	8.840	9.200	6,741,000	60,455,400	8.9683	4.855	4.828	4.855	4.774	4.968	12,483,257	4.8429	-0.88%
2018-02-07	0	9.070	8.990	9.000	8.970	9.890	7,245,342	67,216,308	9.2772	4.898	4.855	4.860	4.844	5.341	13,417,218	5.0097	-3.61%
2018-02-06	0	9.410	9.340	9.400	9.160	9.670	12,740,500	118,786,555	9.3235	5.081	5.044	5.076	4.946	5.222	23,593,375	5.0347	-4.47%
2018-02-05	0	9.850	9.810	9.830	9.610	9.880	6,590,936	64,436,537	9.7765	5.319	5.297	5.308	5.189	5.335	12,205,363	5.2794	-2.28%
2018-02-02	0	10.08	10.08	10.10	9.610	10.16	7,717,130	76,411,564	9.9016	5.443	5.443	5.454	5.189	5.486	14,290,895	5.3469	3.38%
2018-02-01	0	9.750	9.720	9.780	9.690	9.990	7,378,948	72,530,304	9.8294	5.265	5.249	5.281	5.233	5.395	13,664,636	5.3079	-2.30%
2018-01-31	0	9.980	9.910	9.990	9.610	10.14	11,664,963	115,993,308	9.9437	5.389	5.351	5.395	5.189	5.476	21,601,652	5.3696	-0.80%
2018-01-30	0	10.06	10.04	10.06	9.900	10.40	4,132,745	41,551,959	10.054	5.432	5.422	5.432	5.346	5.616	7,653,185	5.4294	-2.71%
2018-01-29	0	10.34	10.32	10.34	10.04	11.00	8,829,509	92,956,941	10.528	5.584	5.573	5.584	5.422	5.940	16,350,843	5.6851	-3.99%
2018-01-26	0	11.24	11.26	11.28	10.80	11.40	7,430,963	82,628,048	11.119	5.816	5.826	5.837	5.588	5.899	14,361,484	5.7534	2.37%
2018-01-25	0	10.98	10.92	10.98	10.90	11.30	6,494,326	71,858,952	11.065	5.681	5.650	5.681	5.640	5.847	12,551,288	5.7252	-2.49%
2018-01-24	0	11.26	11.28	11.30	10.80	11.44	7,698,943	85,920,138	11.160	5.826	5.837	5.847	5.588	5.919	14,879,396	5.7744	1.26%
2018-01-23	0	11.12	11.06	11.12	11.00	11.42	7,322,700	81,892,187	11.183	5.754	5.723	5.754	5.692	5.909	14,152,249	5.7865	0.18%
2018-01-22	0	11.10	11.08	11.12	10.24	11.48	12,397,500	136,919,250	11.044	5.743	5.733	5.754	5.298	5.940	23,960,083	5.7145	5.71%
2018-01-19	0	10.50	10.50	10.54	9.420	10.66	21,676,750	217,961,155	10.055	5.433	5.433	5.454	4.874	5.516	41,893,667	5.2027	8.81%
2018-01-18	0	9.650	9.630	9.650	9.600	10.22	13,505,500	132,593,360	9.8177	4.993	4.983	4.993	4.967	5.288	26,101,465	5.0799	-4.27%
2018-01-17	0	10.08	9.990	10.08	9.660	10.10	28,306,090	280,659,445	9.9152	5.216	5.169	5.216	4.998	5.226	54,705,891	5.1303	0.90%
2018-01-16	0	9.990	9.970	9.980	9.720	10.22	688,406,772	6,624,040,339	9.6223	5.169	5.159	5.164	5.029	5.288	1,330,452,407	4.9788	-6.81%
2018-01-15	1	-	-	-	-	-	0	0	-	5.547	-	-	-	-	0	-	0.00%
2018-01-12	0	10.72	10.70	10.72	10.10	10.88	14,100,500	147,425,140	10.455	5.547	5.536	5.547	5.226	5.630	27,251,394	5.4098	5.93%
2018-01-11	0	10.12	10.08	10.14	9.950	10.20	6,249,500	63,059,315	10.090	5.236	5.216	5.247	5.148	5.278	12,078,124	5.2210	0.60%
2018-01-10	0	10.06	9.990	10.08	9.680	10.30	8,472,000	85,405,270	10.081	5.205	5.169	5.216	5.009	5.329	16,373,448	5.2161	2.65%
2018-01-09	0	9.800	9.750	9.800	9.530	9.980	3,661,500	35,710,425	9.7529	5.071	5.045	5.071	4.931	5.164	7,076,414	5.0464	0.00%
2018-01-08	0	9.800	9.760	9.800	9.130	10.00	12,192,500	119,082,852	9.7669	5.071	5.050	5.071	4.724	5.174	23,563,889	5.0536	4.03%
2018-01-05	0	9.420	9.410	9.440	9.060	9.580	7,438,194	69,343,439	9.3226	4.874	4.869	4.884	4.688	4.957	14,375,459	4.8237	3.18%
2018-01-04	0	9.130	9.130	9.140	8.900	9.150	3,495,000	31,571,505	9.0333	4.724	4.724	4.729	4.605	4.734	6,754,627	4.6741	0.77%
2018-01-03	0	9.060	9.050	9.070	8.810	9.220	6,620,000	59,689,420	9.0165	4.688	4.683	4.693	4.558	4.771	12,794,172	4.6654	1.80%
2018-01-02	0	8.900	8.870	8.900	8.660	9.020	5,146,500	45,644,255	8.8690	4.605	4.590	4.605	4.481	4.667	9,946,406	4.5890	1.71%
2017-12-29	0	8.750	8.700	8.720	8.470	8.790	3,453,380	29,995,095	8.6857	4.527	4.502	4.512	4.383	4.548	6,674,190	4.4942	0.11%
2017-12-28	0	8.740	8.700	8.740	8.250	8.770	6,600,000	55,881,035	8.4668	4.522	4.502	4.522	4.269	4.538	12,755,519	4.3809	4.67%
2017-12-27	0	8.350	8.320	8.350	8.200	8.840	20,572,000	171,980,425	8.3599	4.320	4.305	4.320	4.243	4.574	39,758,567	4.3256	-5.86%
2017-12-22	0	8.870	8.860	8.900	8.850	9.000	4,084,509	36,464,610	8.9275	4.590	4.584	4.605	4.579	4.657	7,893,944	4.6193	-0.89%
2017-12-21	0	8.950	8.950	8.960	8.780	8.980	4,737,047	41,886,216	8.8423	4.631	4.631	4.636	4.543	4.646	9,155,075	4.5752	1.59%
2017-12-20	0	8.810	8.800	8.810	8.740	8.920	1,351,500	11,909,085	8.8118	4.558	4.553	4.558	4.522	4.615	2,611,982	4.5594	-0.56%
2017-12-19	0	8.860	8.860	8.900	8.830	9.000	2,818,586	25,215,402	8.9461	4.584	4.584	4.605	4.569	4.657	5,447,353	4.6289	-1.23%
2017-12-18	0	8.970	8.960	8.970	8.910	9.090	3,783,500	33,998,310	8.9859	4.641	4.636	4.641	4.610	4.703	7,312,198	4.6495	-0.88%
2017-12-15	0	9.050	9.050	9.070	8.600	9.110	9,307,703	83,483,082	8.9692	4.683	4.683	4.693	4.450	4.714	17,988,574	4.6409	0.33%
2017-12-14	0	9.020	9.010	9.020	8.950	9.200	6,871,335	62,004,648	9.0237	4.667	4.662	4.667	4.631	4.760	13,279,916	4.6691	-2.70%
2017-12-13	0	9.270	9.230	9.280	8.620	9.280	9,729,100	86,546,176	8.8956	4.797	4.776	4.802	4.460	4.802	18,802,988	4.6028	6.67%
2017-12-12	0	8.690	8.680	8.730	8.320	8.800	9,409,500	80,543,055	8.5598	4.496	4.491	4.517	4.305	4.553	18,185,312	4.4290	2.72%
2017-12-11	0	8.460	8.450	8.460	8.070	8.480	11,278,000	93,072,175	8.2525	4.377	4.372	4.377	4.176	4.388	21,796,477	4.2701	3.17%
2017-12-08	0	8.200	8.220	8.230	7.770	8.230	9,907,592	78,531,518	7.9264	4.243	4.253	4.258	4.020	4.258	19,147,952	4.1013	3.27%
2017-12-07	0	7.940	7.920	7.970	7.900	8.150	9,793,803	78,111,287	7.9756	4.108	4.098	4.124	4.088	4.217	18,928,037	4.1268	-2.34%
2017-12-06	0	8.130	8.100	8.150	8.100	8.580	10,863,465	90,127,194	8.2964	4.207	4.191	4.217	4.191	4.439	20,995,324	4.2927	-4.58%
2017-12-05	0	8.520	8.510	8.520	8.430	8.550	3,287,314	27,912,042	8.4908	4.408	4.403	4.408	4.362	4.424	6,353,242	4.3934	0.12%
2017-12-04	0	8.510	8.510	8.550	8.330	8.690	5,654,000	48,003,020	8.4901	4.403	4.403	4.424	4.310	4.496	10,927,228	4.3930	0.71%
2017-12-01	0	8.450	8.380	8.450	8.250	8.460	7,853,256	65,758,277	8.3734	4.372	4.336	4.372	4.269	4.377	15,177,630	4.3326	1.20%
2017-11-30	0	8.350	8.350	8.360	8.260	8.700	12,305,945	102,719,559	8.3471	4.320	4.320	4.326	4.274	4.502	23,783,139	4.3190	-3.69%
2017-11-29	0	8.670	8.610	8.690	8.500	8.880	8,132,500	70,226,860	8.6353	4.486	4.455	4.496	4.398	4.595	15,717,312	4.4681	-1.59%
2017-11-28	0	8.810	8.800	8.810	8.680	9.140	13,531,879	119,175,071	8.8070	4.558	4.553	4.558	4.491	4.729	26,152,446	4.5569	-3.08%
2017-11-27	0	9.090	9.070	9.080	9.080	9.710	8,064,073	75,211,774	9.3268	4.703	4.693	4.698	4.698	5.024	15,585,067	4.8259	-2.88%
2017-11-24	0	9.360	9.360	9.370	9.310	9.500	1,461,000	13,712,850	9.3859	4.843	4.843	4.848	4.817	4.916	2,823,608	4.8565	0.43%
2017-11-23	0	9.320	9.320	9.400	9.280	9.570	6,692,092	62,691,140	9.3679	4.822	4.822	4.864	4.802	4.952	12,933,501	4.8472	-0.11%
2017-11-22	0	9.330	9.350	9.360	9.290	9.800	10,674,648	101,417,852	9.5008	4.828	4.838	4.843	4.807	5.071	20,630,406	4.9159	-2.71%
2017-11-21	0	9.590	9.580	9.600	9.480	9.880	8,788,711	84,603,327	9.6264	4.962	4.957	4.967	4.905	5.112	16,985,541	4.9809	0.95%
2017-11-20	0	9.500	9.500	9.530	9.340	9.600	11,057,816	104,617,810	9.4610	4.916	4.916	4.931	4.833	4.967	21,370,937	4.8953	-1.45%
2017-11-17	0	9.640	9.640	9.690	9.480	9.800	8,882,000	85,684,037	9.6469	4.988	4.988	5.014	4.905	5.071	17,165,837	4.9915	-1.43%
2017-11-16	0	9.780	9.780	9.790	9.700	9.990	7,311,884	71,682,901	9.8036	5.060	5.060	5.066	5.019	5.169	14,131,345	5.0726	-1.01%
2017-11-15	0	9.880	9.850	9.900	9.400	10.50	10,249,000	102,517,872	10.003	5.112	5.097	5.122	4.864	5.433	19,807,775	5.1756	0.82%
2017-11-14	0	9.800	9.800	9.840	9.520	10.32	22,359,734	220,611,796	9.8665	5.071	5.071	5.091	4.926	5.340	43,213,639	5.1051	-5.04%
2017-11-13	0	10.32	10.30	10.34	10.14	10.86	15,953,110	165,385,396	10.367	5.340	5.329	5.350	5.247	5.619	30,831,849	5.3641	-4.09%
2017-11-10	0	10.76	10.76	10.78	10.68	11.30	12,895,718	141,053,140	10.938	5.567	5.567	5.578	5.526	5.847	24,922,967	5.6596	-5.61%
2017-11-09	0	11.40	11.34	11.40	11.02	12.16	20,906,718	243,213,815	11.633	5.899	5.868	5.899	5.702	6.292	40,405,461	6.0193	-6.25%
2017-11-08	0	12.16	12.10	12.22	11.66	12.50	27,255,000	330,918,040	12.142	6.292	6.261	6.323	6.033	6.468	52,674,497	6.2823	-3.95%
2017-11-07	0	12.66	12.60	12.66	12.16	12.74	14,021,280	175,496,701	12.516	6.551	6.520	6.551	6.292	6.592	27,098,289	6.4763	0.64%
2017-11-06	0	12.58	12.50	12.58	12.04	13.12	25,298,644	318,043,882	12.572	6.509	6.468	6.509	6.230	6.789	48,893,537	6.5048	0.64%
2017-11-03	0	12.50	12.50	12.56	11.96	12.72	28,651,861	354,887,223	12.386	6.468	6.468	6.499	6.188	6.582	55,374,147	6.4089	0.32%
2017-11-02	0	12.46	12.44	12.48	10.20	12.48	63,885,676	741,136,867	11.601	6.447	6.437	6.457	5.278	6.457	123,468,936	6.0026	23.37%
2017-11-01	0	10.10	10.10	10.12	9.260	10.42	38,868,750	381,637,097	9.8186	5.226	5.226	5.236	4.791	5.392	75,119,862	5.0804	7.91%
2017-10-31	0	9.360	9.280	9.350	9.130	9.520	54,141,934	503,432,331	9.2984	4.843	4.802	4.838	4.724	4.926	104,637,649	4.8112	0.65%
2017-10-30	0	9.300	9.280	9.300	9.150	10.28	120,822,992	1,157,459,719	9.5798	4.812	4.802	4.812	4.734	5.319	233,509,092	4.9568	31.91%
2017-10-27	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-10-26	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-10-25	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-10-24	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-10-23	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-10-20	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-10-19	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-10-18	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-10-17	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-10-16	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-10-13	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-10-12	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-10-11	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-10-10	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-10-09	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-10-06	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-10-04	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-10-03	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-09-29	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-09-28	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-09-27	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-09-26	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-09-25	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-09-22	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-09-21	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-09-20	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-09-19	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-09-18	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-09-15	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-09-14	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-09-13	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-09-12	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-09-11	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-09-08	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-09-07	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-09-06	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-09-05	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-09-04	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-09-01	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-08-31	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-08-30	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-08-29	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-08-28	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-08-25	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-08-24	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-08-22	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-08-21	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-08-18	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-08-17	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-08-16	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-08-15	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-08-14	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-08-11	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-08-10	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-08-09	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-08-08	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-08-07	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-08-04	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-08-03	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-08-02	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-08-01	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-07-31	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-07-28	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-07-27	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-07-26	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-07-25	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-07-24	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-07-21	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-07-20	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-07-19	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-07-18	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-07-17	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-07-14	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-07-13	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-07-12	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-07-11	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-07-10	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-07-07	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-07-06	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-07-05	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-07-04	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-07-03	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-06-30	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-06-29	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-06-28	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-06-27	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-06-26	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-06-23	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-06-22	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-06-21	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-06-20	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-06-19	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-06-16	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-06-15	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-06-14	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-06-13	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-06-12	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-06-09	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-06-08	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-06-07	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-06-06	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-06-05	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-06-02	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-06-01	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-05-31	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-05-29	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-05-26	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-05-25	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-05-24	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-05-23	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-05-22	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-05-19	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-05-18	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-05-17	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-05-16	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-05-15	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-05-12	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-05-11	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-05-10	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-05-09	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-05-08	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-05-05	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-05-04	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-05-02	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-04-28	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-04-27	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-04-26	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-04-25	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-04-24	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-04-21	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-04-20	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-04-19	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-04-18	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-04-13	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-04-12	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-04-11	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-04-10	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-04-07	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-04-06	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-04-05	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-04-03	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-03-31	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-03-30	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-03-29	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-03-28	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-03-27	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-03-24	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-03-23	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-03-22	1	-	-	-	-	-	0	0	-	3.648	-	-	-	-	0	-	0.00%
2017-03-21	0	7.050	7.030	7.050	6.960	7.110	18,119,738	127,259,117	7.0232	3.648	3.637	3.648	3.601	3.679	35,019,192	3.6340	0.71%
2017-03-20	0	7.000	6.950	7.000	6.890	7.240	23,932,500	167,979,945	7.0189	3.622	3.596	3.622	3.565	3.746	46,253,252	3.6317	-2.10%
2017-03-17	0	7.150	7.120	7.150	7.090	7.260	9,121,651	65,405,973	7.1704	3.700	3.684	3.700	3.669	3.756	17,628,999	3.7101	-0.69%
2017-03-16	0	7.200	7.190	7.200	7.110	7.320	8,220,912	58,952,911	7.1711	3.725	3.720	3.725	3.679	3.788	15,888,182	3.7105	0.84%
2017-03-15	0	7.140	7.140	7.170	7.100	7.240	5,950,205	42,594,702	7.1585	3.694	3.694	3.710	3.674	3.746	11,499,690	3.7040	-0.56%
2017-03-14	0	7.180	7.180	7.190	7.130	7.370	14,845,007	107,912,359	7.2693	3.715	3.715	3.720	3.689	3.813	28,690,269	3.7613	-2.84%
2017-03-13	0	7.390	7.380	7.390	7.110	7.510	15,028,500	111,177,315	7.3978	3.824	3.819	3.824	3.679	3.886	29,044,897	3.8278	3.94%
2017-03-10	0	7.110	7.110	7.140	7.050	7.200	7,302,043	52,142,390	7.1408	3.679	3.679	3.694	3.648	3.725	14,112,326	3.6948	-0.14%
2017-03-09	0	7.120	7.050	7.120	7.030	7.240	12,159,000	86,513,355	7.1152	3.684	3.648	3.684	3.637	3.746	23,499,145	3.6816	-0.84%
2017-03-08	0	7.180	7.180	7.230	7.040	7.340	10,831,500	78,295,139	7.2285	3.715	3.715	3.741	3.643	3.798	20,933,547	3.7402	1.13%
2017-03-07	0	7.100	7.090	7.100	6.660	7.420	94,021,337	662,776,364	7.0492	3.674	3.669	3.674	3.446	3.839	181,710,755	3.6474	-0.70%
2017-03-06	1	-	-	-	-	-	0	0	-	3.700	-	-	-	-	0	-	0.00%
2017-03-03	1	-	-	-	-	-	0	0	-	3.700	-	-	-	-	0	-	0.00%
2017-03-02	1	-	-	-	-	-	0	0	-	3.700	-	-	-	-	0	-	0.00%
2017-03-01	1	7.150	7.110	7.150	7.080	7.980	18,341,500	136,473,770	7.4407	3.700	3.679	3.700	3.663	4.129	35,447,781	3.8500	-8.33%
2017-02-28	0	7.800	7.770	7.800	7.720	8.080	7,637,500	59,618,662	7.8060	4.036	4.020	4.036	3.995	4.181	14,760,648	4.0390	-1.27%
2017-02-27	0	7.900	7.890	7.900	7.890	8.100	8,175,500	65,094,085	7.9621	4.088	4.082	4.088	4.082	4.191	15,800,416	4.1198	-1.62%
2017-02-24	0	8.030	8.030	8.060	8.010	8.340	10,402,790	84,318,617	8.1054	4.155	4.155	4.170	4.145	4.315	20,104,998	4.1939	-4.18%
2017-02-23	0	8.380	8.370	8.380	8.220	8.480	21,775,461	182,783,586	8.3940	4.336	4.331	4.336	4.253	4.388	42,084,441	4.3433	0.96%
2017-02-22	0	8.300	8.300	8.310	8.210	8.330	27,159,270	225,000,034	8.2845	4.295	4.295	4.300	4.248	4.310	52,489,484	4.2866	0.48%
2017-02-21	0	8.260	8.260	8.280	8.090	8.300	13,030,500	106,850,280	8.2000	4.274	4.274	4.284	4.186	4.295	25,183,454	4.2429	1.60%
2017-02-20	0	8.130	8.110	8.150	8.060	8.220	3,719,500	30,185,608	8.1155	4.207	4.196	4.217	4.170	4.253	7,188,508	4.1991	0.62%
2017-02-17	0	8.080	8.060	8.080	8.020	8.260	6,718,185	54,524,969	8.1160	4.181	4.170	4.181	4.150	4.274	12,983,930	4.1994	-1.46%
2017-02-16	0	8.200	8.190	8.200	8.160	8.260	10,651,160	87,307,204	8.1970	4.243	4.238	4.243	4.222	4.274	20,585,012	4.2413	0.37%
2017-02-15	0	8.170	8.160	8.170	8.090	8.400	17,658,000	145,732,075	8.2530	4.227	4.222	4.227	4.186	4.346	34,126,812	4.2703	-2.04%
2017-02-14	0	8.340	8.330	8.340	8.190	8.410	19,997,500	165,140,855	8.2581	4.315	4.310	4.315	4.238	4.352	38,648,257	4.2729	1.34%
2017-02-13	0	8.230	8.230	8.240	8.080	8.380	18,034,000	148,187,671	8.2171	4.258	4.258	4.264	4.181	4.336	34,853,490	4.2517	2.49%
2017-02-10	0	8.030	8.020	8.030	7.990	8.180	10,444,000	83,950,013	8.0381	4.155	4.150	4.155	4.134	4.233	20,184,643	4.1591	-1.11%
2017-02-09	0	8.120	8.120	8.130	8.050	8.320	16,855,980	138,478,245	8.2154	4.201	4.201	4.207	4.165	4.305	32,576,785	4.2508	1.50%
2017-02-08	0	8.000	7.990	8.000	7.910	8.020	10,155,500	81,110,352	7.9868	4.139	4.134	4.139	4.093	4.150	19,627,072	4.1326	-0.37%
2017-02-07	0	8.030	8.020	8.030	7.950	8.080	7,505,500	60,164,335	8.0160	4.155	4.150	4.155	4.114	4.181	14,505,538	4.1477	1.26%
2017-02-06	0	7.930	7.920	7.930	7.800	7.980	8,355,700	65,785,731	7.8732	4.103	4.098	4.103	4.036	4.129	16,148,681	4.0738	0.63%
2017-02-03	0	7.880	7.860	7.880	7.770	8.090	13,143,430	103,831,553	7.8999	4.077	4.067	4.077	4.020	4.186	25,401,708	4.0876	-0.76%
2017-02-02	0	7.940	7.940	7.960	7.860	8.100	7,409,333	58,925,541	7.9529	4.108	4.108	4.119	4.067	4.191	14,319,680	4.1150	-1.98%
2017-02-01	0	8.100	8.090	8.100	7.960	8.120	8,384,713	67,511,022	8.0517	4.191	4.186	4.191	4.119	4.201	16,204,753	4.1661	1.25%
2017-01-27	0	8.000	7.990	8.000	7.900	8.100	6,412,500	51,275,433	7.9962	4.139	4.134	4.139	4.088	4.191	12,393,147	4.1374	-0.99%
2017-01-26	0	8.080	8.000	8.080	7.450	8.080	22,095,300	174,780,895	7.9103	4.181	4.139	4.181	3.855	4.181	42,702,580	4.0930	8.46%
2017-01-25	0	7.450	7.450	7.460	7.190	7.650	18,671,400	139,503,776	7.4715	3.855	3.855	3.860	3.720	3.958	36,085,364	3.8659	5.52%
2017-01-24	0	7.060	7.060	7.080	6.990	7.090	4,877,000	34,315,173	7.0361	3.653	3.653	3.663	3.617	3.669	9,425,556	3.6407	0.43%
2017-01-23	0	7.030	7.030	7.040	6.940	7.130	3,435,500	24,075,840	7.0080	3.637	3.637	3.643	3.591	3.689	6,639,634	3.6261	1.88%
2017-01-20	0	6.900	6.900	6.930	6.890	6.980	4,127,917	28,568,983	6.9209	3.570	3.570	3.586	3.565	3.612	7,977,837	3.5810	-0.72%
2017-01-19	0	6.950	6.950	7.000	6.930	7.050	3,517,000	24,584,625	6.9902	3.596	3.596	3.622	3.586	3.648	6,797,146	3.6169	-1.70%
2017-01-18	0	7.070	7.070	7.080	7.040	7.210	4,770,500	34,115,182	7.1513	3.658	3.658	3.663	3.643	3.731	9,219,728	3.7002	-0.56%
2017-01-17	0	7.110	7.110	7.120	6.870	7.260	9,990,685	70,264,020	7.0330	3.679	3.679	3.684	3.555	3.756	19,308,542	3.6390	2.89%
2017-01-16	0	6.910	6.890	6.910	6.760	6.970	7,412,500	50,851,835	6.8603	3.575	3.565	3.575	3.498	3.606	14,325,801	3.5497	1.62%
2017-01-13	0	6.800	6.800	6.810	6.760	6.840	3,032,248	20,621,661	6.8008	3.518	3.518	3.524	3.498	3.539	5,860,288	3.5189	-0.15%
2017-01-12	0	6.810	6.790	6.810	6.800	6.910	2,720,500	18,551,886	6.8193	3.524	3.513	3.524	3.518	3.575	5,257,786	3.5285	-0.58%
2017-01-11	0	6.850	6.850	6.860	6.750	6.870	6,745,443	45,974,254	6.8156	3.544	3.544	3.550	3.493	3.555	13,036,610	3.5265	2.24%
2017-01-10	0	6.700	6.700	6.710	6.650	6.720	4,038,000	27,040,735	6.6966	3.467	3.467	3.472	3.441	3.477	7,804,059	3.4650	0.00%
2017-01-09	0	6.700	6.700	6.710	6.200	6.720	3,463,500	22,999,869	6.6406	3.467	3.467	3.472	3.208	3.477	6,693,749	3.4360	-0.45%
2017-01-06	0	6.730	6.730	6.750	6.700	6.750	6,582,948	44,224,592	6.7181	3.482	3.482	3.493	3.467	3.493	12,722,564	3.4761	0.45%
2017-01-05	0	6.700	6.700	6.710	6.690	6.750	6,517,500	43,695,685	6.7044	3.467	3.467	3.472	3.462	3.493	12,596,075	3.4690	-0.74%
2017-01-04	0	6.750	6.730	6.750	6.680	6.770	2,991,529	20,056,458	6.7044	3.493	3.482	3.493	3.456	3.503	5,781,592	3.4690	0.00%
2017-01-03	0	6.750	6.750	6.780	6.700	6.830	1,244,500	8,415,791	6.7624	3.493	3.493	3.508	3.467	3.534	2,405,188	3.4990	-1.03%
2016-12-30	0	6.820	6.820	6.830	6.660	6.820	1,941,000	13,106,567	6.7525	3.529	3.529	3.534	3.446	3.529	3,751,282	3.4939	2.25%
2016-12-29	0	6.670	6.670	6.690	6.670	6.720	2,788,007	18,625,566	6.6806	3.451	3.451	3.462	3.451	3.477	5,388,254	3.4567	-0.45%
2016-12-28	0	6.700	6.680	6.700	6.670	6.760	6,056,501	40,562,821	6.6974	3.467	3.456	3.467	3.451	3.498	11,705,124	3.4654	-0.59%
2016-12-23	0	6.740	6.690	6.740	6.690	6.840	4,255,104	28,639,484	6.7306	3.487	3.462	3.487	3.462	3.539	8,223,646	3.4826	-1.32%
2016-12-22	0	6.830	6.820	6.840	6.710	6.850	4,451,500	30,276,248	6.8014	3.534	3.529	3.539	3.472	3.544	8,603,211	3.5192	0.44%
2016-12-21	0	6.800	6.800	6.810	6.710	6.950	3,376,400	22,896,818	6.7814	3.518	3.518	3.524	3.472	3.596	6,525,414	3.5089	0.89%
2016-12-20	0	6.740	6.740	6.760	6.660	6.820	4,379,900	29,575,646	6.7526	3.487	3.487	3.498	3.446	3.529	8,464,833	3.4939	-0.15%
2016-12-19	0	6.750	6.750	6.770	6.700	7.000	7,826,500	53,118,518	6.7870	3.493	3.493	3.503	3.467	3.622	15,125,920	3.5118	-3.30%
2016-12-16	0	6.980	6.980	6.990	6.830	7.050	6,556,700	45,699,788	6.9699	3.612	3.612	3.617	3.534	3.648	12,671,835	3.6064	-0.29%
2016-12-15	0	7.000	7.000	7.010	6.830	7.190	12,591,000	87,487,215	6.9484	3.622	3.622	3.627	3.534	3.720	24,334,052	3.5953	-2.23%
2016-12-14	0	7.160	7.160	7.170	7.060	7.260	6,454,500	46,151,010	7.1502	3.705	3.705	3.710	3.653	3.756	12,474,318	3.6997	-0.42%
2016-12-13	0	7.190	7.180	7.190	7.080	7.300	4,988,796	35,844,782	7.1851	3.720	3.715	3.720	3.663	3.777	9,641,619	3.7177	0.00%
2016-12-12	0	7.190	7.190	7.200	7.110	7.270	11,164,000	79,945,800	7.1610	3.720	3.720	3.725	3.679	3.762	21,576,154	3.7053	-0.14%
2016-12-09	0	7.200	7.200	7.210	7.120	7.270	9,413,500	67,626,962	7.1840	3.725	3.725	3.731	3.684	3.762	18,193,043	3.7172	-0.69%
2016-12-08	0	7.250	7.240	7.250	7.120	7.370	9,695,423	70,465,149	7.2679	3.751	3.746	3.751	3.684	3.813	18,737,902	3.7606	2.26%
2016-12-07	0	7.090	7.090	7.130	7.060	7.320	24,968,500	179,199,770	7.1770	3.669	3.669	3.689	3.653	3.788	48,255,482	3.7136	-2.21%
2016-12-06	0	7.250	7.240	7.250	7.120	7.310	15,928,500	115,711,247	7.2644	3.751	3.746	3.751	3.684	3.782	30,784,286	3.7588	-0.68%
2016-12-05	0	7.300	7.300	7.310	7.190	7.360	10,127,500	73,817,717	7.2888	3.777	3.777	3.782	3.720	3.808	19,572,958	3.7714	0.55%
2016-12-02	0	7.260	7.260	7.300	7.150	7.300	8,946,000	64,976,125	7.2631	3.756	3.756	3.777	3.700	3.777	17,289,527	3.7581	-0.27%
2016-12-01	0	7.280	7.280	7.300	7.200	7.360	10,095,500	73,468,862	7.2774	3.767	3.767	3.777	3.725	3.808	19,511,113	3.7655	1.11%
2016-11-30	0	7.200	7.200	7.210	7.170	7.280	7,506,000	54,104,445	7.2082	3.725	3.725	3.731	3.710	3.767	14,506,504	3.7297	0.00%
2016-11-29	0	7.200	7.200	7.210	7.090	7.210	18,294,783	130,462,964	7.1312	3.725	3.725	3.731	3.669	3.731	35,357,494	3.6898	0.70%
2016-11-28	0	7.150	7.150	7.180	7.050	7.220	13,160,000	94,294,420	7.1652	3.700	3.700	3.715	3.648	3.736	25,433,732	3.7075	0.42%
2016-11-25	0	7.120	7.120	7.130	7.010	7.170	20,486,500	145,343,340	7.0946	3.684	3.684	3.689	3.627	3.710	39,593,325	3.6709	1.42%
2016-11-24	0	7.020	7.000	7.020	6.910	7.100	13,561,500	95,058,297	7.0094	3.632	3.622	3.632	3.575	3.674	26,209,693	3.6268	-0.99%
2016-11-23	0	7.090	7.080	7.090	6.620	7.150	30,511,000	210,577,554	6.9017	3.669	3.663	3.669	3.425	3.700	58,967,220	3.5711	2.46%
2016-11-22	0	6.920	6.900	6.920	6.860	7.000	9,252,200	63,977,402	6.9148	3.581	3.570	3.581	3.550	3.622	17,881,305	3.5779	-0.14%
2016-11-21	0	6.930	6.930	6.940	6.880	7.000	6,459,000	44,802,755	6.9365	3.586	3.586	3.591	3.560	3.622	12,483,015	3.5891	-1.56%
2016-11-18	0	7.040	7.040	7.050	7.040	7.140	6,034,853	42,683,086	7.0728	3.643	3.643	3.648	3.643	3.694	11,663,285	3.6596	-1.12%
2016-11-17	0	7.120	7.120	7.160	7.050	7.240	11,315,010	81,198,303	7.1762	3.684	3.684	3.705	3.648	3.746	21,868,004	3.7131	0.99%
2016-11-16	0	7.050	7.050	7.080	7.000	7.130	5,547,943	39,212,487	7.0679	3.648	3.648	3.663	3.622	3.689	10,722,257	3.6571	0.00%
2016-11-15	0	7.050	7.050	7.060	6.980	7.200	10,496,000	74,403,359	7.0887	3.648	3.648	3.653	3.612	3.725	20,285,141	3.6679	-2.49%
2016-11-14	0	7.230	7.230	7.250	7.050	7.450	14,175,000	102,994,762	7.2659	3.741	3.741	3.751	3.648	3.855	27,395,377	3.7596	-2.30%
2016-11-11	0	7.400	7.400	7.420	7.030	7.430	16,604,500	121,455,670	7.3146	3.829	3.829	3.839	3.637	3.844	32,090,761	3.7848	2.07%
2016-11-10	0	7.250	7.250	7.260	6.910	7.300	10,845,900	77,901,470	7.1826	3.751	3.751	3.756	3.575	3.777	20,961,377	3.7164	6.15%
2016-11-09	0	6.830	6.810	6.830	6.660	6.880	6,493,000	44,066,533	6.7868	3.534	3.524	3.534	3.446	3.560	12,548,725	3.5116	0.29%
2016-11-08	0	6.810	6.800	6.810	6.780	6.950	2,335,500	15,971,840	6.8387	3.524	3.518	3.524	3.508	3.596	4,513,714	3.5385	-0.58%
2016-11-07	0	6.850	6.850	6.880	6.800	6.890	2,993,500	20,504,347	6.8496	3.544	3.544	3.560	3.518	3.565	5,785,401	3.5442	0.00%
2016-11-04	0	6.850	6.840	6.850	6.730	6.890	3,526,332	23,992,823	6.8039	3.544	3.539	3.544	3.482	3.565	6,815,181	3.5205	0.59%
2016-11-03	0	6.810	6.810	6.840	6.790	6.940	2,950,000	20,226,840	6.8566	3.524	3.524	3.539	3.513	3.591	5,701,331	3.5477	-0.15%
2016-11-02	0	6.820	6.810	6.820	6.820	7.080	3,130,500	21,618,315	6.9057	3.529	3.524	3.529	3.529	3.663	6,050,175	3.5732	-2.01%
2016-11-01	0	6.960	6.940	6.960	6.920	7.150	5,367,500	37,604,774	7.0060	3.601	3.591	3.601	3.581	3.700	10,373,523	3.6251	0.29%
2016-10-31	0	6.940	6.920	6.940	6.890	7.250	5,129,940	35,836,836	6.9858	3.591	3.581	3.591	3.565	3.751	9,914,401	3.6146	-2.94%
2016-10-28	0	7.150	7.150	7.180	7.120	7.260	3,732,500	26,805,037	7.1815	3.700	3.700	3.715	3.684	3.756	7,213,633	3.7159	0.00%
2016-10-27	0	7.150	7.150	7.190	7.100	7.480	6,204,700	44,705,652	7.2051	3.700	3.700	3.720	3.674	3.870	11,991,541	3.7281	-0.83%
2016-10-26	0	7.210	7.210	7.240	7.000	7.360	9,069,900	65,909,957	7.2669	3.731	3.731	3.746	3.622	3.808	17,528,983	3.7601	1.55%
2016-10-25	0	7.100	7.100	7.130	6.940	7.170	6,920,800	48,891,038	7.0644	3.674	3.674	3.689	3.591	3.710	13,375,515	3.6553	2.01%
2016-10-24	0	6.960	6.960	6.970	6.770	7.010	6,568,500	45,681,387	6.9546	3.601	3.601	3.606	3.503	3.627	12,694,641	3.5985	3.73%
2016-10-20	0	6.710	6.710	6.850	6.710	7.020	13,979,078	95,340,695	6.8202	3.472	3.472	3.544	3.472	3.632	27,016,727	3.5290	-2.75%
2016-10-19	0	6.900	6.900	6.910	6.850	7.030	3,316,000	23,015,917	6.9409	3.570	3.570	3.575	3.544	3.637	6,408,682	3.5914	-1.29%
2016-10-18	0	6.990	6.990	7.000	6.920	7.090	4,740,698	33,227,573	7.0090	3.617	3.617	3.622	3.581	3.669	9,162,131	3.6266	1.60%
2016-10-17	0	6.880	6.870	6.880	6.720	7.120	6,039,000	42,113,115	6.9735	3.560	3.555	3.560	3.477	3.684	11,671,300	3.6083	0.73%
2016-10-14	0	6.830	6.830	6.840	6.710	6.880	1,376,000	9,401,492	6.8325	3.534	3.534	3.539	3.472	3.560	2,659,333	3.5353	0.00%
2016-10-13	0	6.830	6.780	6.830	6.610	6.890	5,702,639	38,349,078	6.7248	3.534	3.508	3.534	3.420	3.565	11,021,231	3.4796	0.44%
2016-10-12	0	6.800	6.800	6.810	6.740	6.940	2,700,500	18,356,345	6.7974	3.518	3.518	3.524	3.487	3.591	5,219,133	3.5171	-1.45%
2016-10-11	0	6.900	6.880	6.900	6.750	7.050	4,840,996	33,360,990	6.8913	3.570	3.560	3.570	3.493	3.648	9,355,972	3.5657	-1.29%
2016-10-07	0	6.990	6.990	7.000	6.890	7.000	2,750,500	19,088,597	6.9400	3.617	3.617	3.622	3.565	3.622	5,315,766	3.5909	-0.14%
2016-10-06	0	7.000	6.990	7.000	6.820	7.040	2,298,800	16,090,097	6.9993	3.622	3.617	3.622	3.529	3.643	4,442,786	3.6216	-0.71%
2016-10-05	0	7.050	7.050	7.060	6.980	7.070	1,278,916	9,011,276	7.0460	3.648	3.648	3.653	3.612	3.658	2,471,703	3.6458	0.57%
2016-10-04	0	7.010	6.980	7.010	6.900	7.050	1,402,500	9,793,912	6.9832	3.627	3.612	3.627	3.570	3.648	2,710,548	3.6133	1.15%
2016-10-03	0	6.930	6.930	6.940	6.880	7.020	1,166,000	8,092,560	6.9404	3.586	3.586	3.591	3.560	3.632	2,253,475	3.5911	-0.72%
2016-09-30	0	6.980	6.900	6.980	6.710	6.980	1,867,100	12,865,776	6.8908	3.612	3.570	3.612	3.472	3.612	3,608,459	3.5654	0.87%
2016-09-29	0	6.920	6.920	6.930	6.780	6.940	3,306,000	22,724,838	6.8738	3.581	3.581	3.586	3.508	3.591	6,389,356	3.5567	2.82%
2016-09-28	0	6.730	6.730	6.770	6.660	6.930	3,647,000	24,517,725	6.7227	3.482	3.482	3.503	3.446	3.586	7,048,391	3.4785	0.00%
2016-09-27	0	6.730	6.730	6.740	6.640	6.930	3,667,500	24,715,700	6.7391	3.482	3.482	3.487	3.436	3.586	7,088,010	3.4870	-3.58%
2016-09-26	0	6.980	6.900	6.980	6.900	7.000	1,765,500	12,272,125	6.9511	3.612	3.570	3.612	3.570	3.622	3,412,101	3.5966	-0.43%
2016-09-23	0	7.010	7.010	7.020	6.980	7.110	2,132,500	14,944,527	7.0080	3.627	3.627	3.632	3.612	3.679	4,121,386	3.6261	-1.27%
2016-09-22	0	7.100	7.100	7.120	6.920	7.150	4,975,700	35,285,836	7.0916	3.674	3.674	3.684	3.581	3.700	9,616,309	3.6694	1.28%
2016-09-21	0	7.010	7.010	7.090	6.950	7.090	2,479,000	17,389,330	7.0147	3.627	3.627	3.669	3.596	3.669	4,791,050	3.6295	0.14%
2016-09-20	0	7.000	6.980	7.000	6.920	7.120	1,260,000	8,801,288	6.9851	3.622	3.612	3.622	3.581	3.684	2,435,145	3.6143	-1.55%
2016-09-19	0	7.110	7.090	7.110	6.860	7.160	7,187,500	50,122,927	6.9736	3.679	3.669	3.679	3.550	3.705	13,890,954	3.6083	-0.84%
2016-09-15	0	7.170	7.170	7.200	6.710	7.170	2,049,408	14,239,044	6.9479	3.710	3.710	3.725	3.472	3.710	3,960,797	3.5950	4.67%
2016-09-14	0	6.850	6.840	6.850	6.730	6.850	1,717,043	11,697,523	6.8126	3.544	3.539	3.544	3.482	3.544	3,318,451	3.5250	1.93%
2016-09-13	0	6.720	6.670	6.720	6.660	6.930	2,839,800	19,185,489	6.7559	3.477	3.451	3.477	3.446	3.586	5,488,352	3.4957	-1.61%
2016-09-12	0	6.830	6.810	6.830	6.750	7.000	5,993,763	41,148,757	6.8653	3.534	3.524	3.534	3.493	3.622	11,583,873	3.5522	-4.07%
2016-09-09	0	7.120	7.120	7.130	6.980	7.480	15,690,680	113,686,241	7.2455	3.684	3.684	3.689	3.612	3.870	30,324,662	3.7490	1.42%
2016-09-08	0	7.020	7.020	7.030	6.870	7.080	5,223,060	36,450,134	6.9787	3.632	3.632	3.637	3.555	3.663	10,094,370	3.6109	0.57%
2016-09-07	0	6.980	6.970	6.980	6.830	6.980	4,308,000	29,823,275	6.9228	3.612	3.606	3.612	3.534	3.612	8,325,875	3.5820	1.45%
2016-09-06	0	6.880	6.870	6.880	6.590	6.880	5,596,500	37,701,890	6.7367	3.560	3.555	3.560	3.410	3.560	10,816,101	3.4857	2.38%
2016-09-05	0	6.720	6.710	6.730	6.600	6.760	5,319,000	35,603,660	6.6937	3.477	3.472	3.482	3.415	3.498	10,279,789	3.4635	0.45%
2016-09-02	0	6.690	6.670	6.690	6.540	6.710	8,619,000	57,476,666	6.6686	3.462	3.451	3.462	3.384	3.472	16,657,549	3.4505	1.06%
2016-09-01	0	6.620	6.610	6.620	6.530	6.680	3,989,000	26,404,605	6.6194	3.425	3.420	3.425	3.379	3.456	7,709,359	3.4250	-0.60%
2016-08-31	0	6.660	6.610	6.660	6.600	6.690	6,799,515	45,156,619	6.6412	3.446	3.420	3.446	3.415	3.462	13,141,113	3.4363	0.76%
2016-08-30	0	6.610	6.590	6.610	6.570	6.690	3,469,000	22,965,157	6.6201	3.420	3.410	3.420	3.399	3.462	6,704,378	3.4254	-0.45%
2016-08-29	0	6.640	6.630	6.640	6.560	6.790	4,152,500	27,593,732	6.6451	3.436	3.431	3.436	3.394	3.513	8,025,348	3.4383	-0.90%
2016-08-26	0	6.700	6.690	6.700	6.680	6.880	3,503,000	23,697,390	6.7649	3.467	3.462	3.467	3.456	3.560	6,770,089	3.5003	-0.74%
2016-08-25	0	6.750	6.750	6.800	6.630	6.870	4,446,000	30,099,700	6.7701	3.493	3.493	3.518	3.431	3.555	8,592,582	3.5030	-0.59%
2016-08-24	0	6.790	6.770	6.790	6.560	6.800	6,101,500	40,808,107	6.6882	3.513	3.503	3.513	3.394	3.518	11,792,091	3.4606	4.62%
2016-08-23	0	6.490	6.480	6.490	6.390	6.640	5,834,000	37,720,628	6.4657	3.358	3.353	3.358	3.306	3.436	11,275,106	3.3455	-1.52%
2016-08-22	0	6.590	6.580	6.590	6.500	6.810	7,239,500	47,773,285	6.5990	3.410	3.405	3.410	3.363	3.524	13,991,452	3.4145	-0.75%
2016-08-19	0	6.640	6.610	6.640	6.580	7.000	15,234,420	102,204,159	6.7088	3.436	3.420	3.436	3.405	3.622	29,442,870	3.4713	-3.07%
2016-08-18	0	6.850	6.820	6.850	6.730	6.990	5,612,000	38,617,787	6.8813	3.544	3.529	3.544	3.482	3.617	10,846,057	3.5605	0.74%
2016-08-17	0	6.800	6.790	6.800	6.570	6.890	5,771,300	38,949,399	6.7488	3.518	3.513	3.518	3.399	3.565	11,153,929	3.4920	4.62%
2016-08-16	0	6.500	6.500	6.520	6.310	6.640	5,283,500	34,224,878	6.4777	3.363	3.363	3.374	3.265	3.436	10,211,180	3.3517	-0.31%
2016-08-15	0	6.520	6.520	6.550	6.330	6.650	5,181,500	33,818,832	6.5268	3.374	3.374	3.389	3.275	3.441	10,014,049	3.3771	3.82%
2016-08-12	0	6.280	6.280	6.290	6.230	6.320	3,129,500	19,637,207	6.2749	3.249	3.249	3.255	3.224	3.270	6,048,242	3.2468	1.45%
2016-08-11	0	6.190	6.190	6.200	6.150	6.230	3,415,000	21,143,397	6.1913	3.203	3.203	3.208	3.182	3.224	6,600,015	3.2035	-0.32%
2016-08-10	0	6.210	6.170	6.210	6.130	6.230	6,648,700	41,059,682	6.1756	3.213	3.193	3.213	3.172	3.224	12,849,640	3.1954	0.16%
2016-08-09	0	6.200	6.200	6.220	6.080	6.290	6,279,000	38,995,460	6.2105	3.208	3.208	3.218	3.146	3.255	12,135,137	3.2134	-0.16%
2016-08-08	0	6.210	6.200	6.210	5.910	6.210	16,782,000	101,351,922	6.0393	3.213	3.208	3.213	3.058	3.213	32,433,807	3.1249	5.25%
2016-08-05	0	5.900	5.880	5.900	5.660	5.920	10,900,720	63,798,329	5.8527	3.053	3.042	3.053	2.929	3.063	21,067,325	3.0283	2.97%
2016-08-04	0	5.730	5.720	5.730	5.590	5.750	4,997,580	28,525,966	5.7080	2.965	2.960	2.965	2.892	2.975	9,658,595	2.9534	2.69%
2016-08-03	0	5.580	5.580	5.590	5.300	5.610	5,802,000	32,204,991	5.5507	2.887	2.887	2.892	2.742	2.903	11,213,261	2.8720	4.10%
2016-08-01	0	5.360	5.340	5.360	5.140	5.390	1,312,500	7,012,044	5.3425	2.773	2.763	2.773	2.660	2.789	2,536,609	2.7643	3.47%
2016-07-29	0	5.180	5.180	5.200	5.170	5.330	2,503,000	13,074,797	5.2237	2.680	2.680	2.691	2.675	2.758	4,837,434	2.7028	-2.08%
2016-07-28	0	5.290	5.290	5.310	5.270	5.340	972,000	5,154,650	5.3031	2.737	2.737	2.748	2.727	2.763	1,878,540	2.7440	0.19%
2016-07-27	0	5.280	5.250	5.280	5.220	5.370	4,134,000	21,808,942	5.2755	2.732	2.716	2.732	2.701	2.779	7,989,593	2.7297	-0.56%
2016-07-26	0	5.310	5.290	5.310	5.290	5.420	1,903,000	10,137,130	5.3269	2.748	2.737	2.748	2.737	2.804	3,677,841	2.7563	0.57%
2016-07-25	0	5.280	5.280	5.310	5.260	5.470	3,047,500	16,281,227	5.3425	2.732	2.732	2.748	2.722	2.830	5,889,764	2.7643	-2.22%
2016-07-22	0	5.400	5.380	5.400	5.330	5.650	3,947,500	21,526,882	5.4533	2.794	2.784	2.794	2.758	2.923	7,629,153	2.8217	-4.59%
2016-07-21	0	5.660	5.660	5.680	5.600	5.700	2,969,000	16,825,527	5.6671	2.929	2.929	2.939	2.898	2.949	5,738,051	2.9323	0.18%
2016-07-20	0	5.650	5.660	5.670	5.550	5.670	3,519,500	19,823,562	5.6325	2.923	2.929	2.934	2.872	2.934	6,801,977	2.9144	2.54%
2016-07-19	0	5.510	5.510	5.520	5.500	5.630	2,363,000	13,118,518	5.5516	2.851	2.851	2.856	2.846	2.913	4,566,862	2.8725	-1.43%
2016-07-18	0	5.590	5.590	5.620	5.570	5.690	2,603,500	14,638,678	5.6227	2.892	2.892	2.908	2.882	2.944	5,031,666	2.9093	-0.71%
2016-07-15	0	5.630	5.630	5.640	5.550	5.780	5,372,100	30,605,355	5.6971	2.913	2.913	2.918	2.872	2.991	10,382,413	2.9478	1.26%
2016-07-14	0	5.560	5.550	5.580	5.460	5.620	5,487,000	30,428,190	5.5455	2.877	2.872	2.887	2.825	2.908	10,604,475	2.8694	2.39%
2016-07-13	0	5.430	5.420	5.430	5.380	5.460	4,078,504	22,118,128	5.4231	2.810	2.804	2.810	2.784	2.825	7,882,339	2.8060	0.18%
2016-07-12	0	5.420	5.410	5.420	5.340	5.440	4,995,500	26,942,245	5.3933	2.804	2.799	2.804	2.763	2.815	9,654,575	2.7906	1.12%
2016-07-11	0	5.360	5.360	5.370	5.350	5.470	5,674,000	30,607,430	5.3943	2.773	2.773	2.779	2.768	2.830	10,965,881	2.7912	-0.56%
2016-07-08	0	5.390	5.360	5.390	5.360	5.460	2,104,090	11,330,636	5.3851	2.789	2.773	2.789	2.773	2.825	4,066,479	2.7864	0.00%
2016-07-07	0	5.390	5.380	5.390	5.310	5.520	4,457,500	24,134,397	5.4143	2.789	2.784	2.789	2.748	2.856	8,614,807	2.8015	-1.28%
2016-07-06	0	5.460	5.450	5.460	5.290	5.470	4,373,000	23,590,394	5.3946	2.825	2.820	2.825	2.737	2.830	8,451,498	2.7913	2.06%
2016-07-05	0	5.350	5.310	5.350	5.290	5.520	2,421,800	13,013,224	5.3734	2.768	2.748	2.768	2.737	2.856	4,680,503	2.7803	-2.37%
2016-07-04	0	5.480	5.450	5.480	5.180	5.500	4,531,000	24,603,253	5.4300	2.835	2.820	2.835	2.680	2.846	8,756,857	2.8096	5.38%
2016-06-30	0	5.200	5.160	5.200	5.110	5.220	1,853,500	9,593,552	5.1759	2.691	2.670	2.691	2.644	2.701	3,582,175	2.6781	1.96%
2016-06-29	0	5.100	5.100	5.110	5.060	5.170	811,500	4,152,755	5.1174	2.639	2.639	2.644	2.618	2.675	1,568,349	2.6479	0.39%
2016-06-28	0	5.080	5.080	5.090	5.010	5.120	1,953,500	9,890,810	5.0631	2.629	2.629	2.634	2.592	2.649	3,775,440	2.6198	0.00%
2016-06-27	0	5.080	5.070	5.080	5.000	5.120	2,227,500	11,274,233	5.0614	2.629	2.623	2.629	2.587	2.649	4,304,988	2.6189	0.79%
2016-06-24	0	5.040	5.030	5.040	5.030	5.280	6,859,500	35,059,541	5.1111	2.608	2.603	2.608	2.603	2.732	13,257,043	2.6446	-4.00%
2016-06-23	0	5.250	5.240	5.250	5.200	5.280	1,937,500	10,155,267	5.2414	2.716	2.711	2.716	2.691	2.732	3,744,518	2.7120	0.19%
2016-06-22	0	5.240	5.220	5.250	5.170	5.250	4,076,500	21,246,982	5.2121	2.711	2.701	2.716	2.675	2.716	7,878,466	2.6968	0.00%
2016-06-21	0	5.240	5.220	5.240	5.160	5.280	1,311,500	6,856,947	5.2283	2.711	2.701	2.711	2.670	2.732	2,534,676	2.7053	-0.38%
2016-06-20	0	5.260	5.240	5.260	5.190	5.280	4,065,500	21,317,876	5.2436	2.722	2.711	2.722	2.685	2.732	7,857,207	2.7132	0.77%
2016-06-17	0	5.220	5.210	5.230	5.110	5.240	794,000	4,135,070	5.2079	2.701	2.696	2.706	2.644	2.711	1,534,528	2.6947	0.77%
2016-06-16	0	5.180	5.170	5.180	5.060	5.220	3,110,000	16,004,857	5.1463	2.680	2.675	2.680	2.618	2.701	6,010,555	2.6628	2.37%
2016-06-15	0	5.060	5.050	5.080	5.050	5.240	6,803,000	34,837,427	5.1209	2.618	2.613	2.629	2.613	2.711	13,147,848	2.6497	-2.32%
2016-06-14	0	5.180	5.170	5.180	5.120	5.260	3,140,500	16,326,440	5.1987	2.680	2.675	2.680	2.649	2.722	6,069,501	2.6899	1.17%
2016-06-13	0	5.120	5.090	5.130	5.080	5.320	7,636,000	39,521,025	5.1756	2.649	2.634	2.654	2.629	2.753	14,757,749	2.6780	-4.66%
2016-06-10	0	5.370	5.350	5.380	5.340	5.530	3,059,800	16,507,684	5.3950	2.779	2.768	2.784	2.763	2.861	5,913,536	2.7915	-2.89%
2016-06-08	0	5.530	5.520	5.530	5.510	5.580	2,567,500	14,260,465	5.5542	2.861	2.856	2.861	2.851	2.887	4,962,090	2.8739	-0.72%
2016-06-07	0	5.570	5.560	5.570	5.560	5.680	1,282,500	7,162,047	5.5844	2.882	2.877	2.882	2.877	2.939	2,478,629	2.8895	-0.36%
2016-06-06	0	5.590	5.580	5.600	5.520	5.660	2,450,000	13,702,082	5.5927	2.892	2.887	2.898	2.856	2.929	4,735,003	2.8938	0.00%
2016-06-03	0	5.590	5.560	5.580	5.520	5.590	2,884,000	16,039,178	5.5614	2.892	2.877	2.887	2.856	2.892	5,573,775	2.8776	0.72%
2016-06-02	0	5.550	5.530	5.540	5.480	5.600	14,082,690	78,066,426	5.5434	2.872	2.861	2.867	2.835	2.898	27,216,973	2.8683	2.97%
2016-06-01	0	5.540	5.520	5.550	5.510	5.620	2,879,000	15,953,965	5.5415	2.789	2.779	2.794	2.774	2.829	5,718,958	2.7897	-0.54%
2016-05-31	0	5.570	5.540	5.580	5.510	5.600	2,829,000	15,695,230	5.5480	2.804	2.789	2.809	2.774	2.819	5,619,636	2.7929	0.18%
2016-05-30	0	5.560	5.560	5.570	5.530	5.680	3,273,500	18,240,855	5.5723	2.799	2.799	2.804	2.784	2.859	6,502,608	2.8052	-0.36%
2016-05-27	0	5.580	5.570	5.580	5.490	5.590	1,076,636	5,985,064	5.5590	2.809	2.804	2.809	2.764	2.814	2,138,672	2.7985	0.54%
2016-05-26	0	5.550	5.550	5.570	5.480	5.580	1,148,583	6,372,562	5.5482	2.794	2.794	2.804	2.759	2.809	2,281,590	2.7930	-0.54%
2016-05-25	0	5.580	5.570	5.590	5.550	5.650	1,548,000	8,669,535	5.6005	2.809	2.804	2.814	2.794	2.844	3,075,007	2.8194	-0.71%
2016-05-24	0	5.620	5.620	5.640	5.570	5.680	4,606,000	25,978,579	5.6402	2.829	2.829	2.839	2.804	2.859	9,149,538	2.8393	-0.35%
2016-05-23	0	5.640	5.600	5.650	5.570	5.660	3,430,000	19,326,602	5.6346	2.839	2.819	2.844	2.804	2.849	6,813,485	2.8365	0.36%
2016-05-20	0	5.620	5.610	5.630	5.460	5.660	2,922,500	16,496,100	5.6445	2.829	2.824	2.834	2.749	2.849	5,805,368	2.8415	1.44%
2016-05-19	0	5.540	5.540	5.560	5.390	5.650	2,447,100	13,689,692	5.5943	2.789	2.789	2.799	2.713	2.844	4,861,015	2.8162	-2.46%
2016-05-18	0	5.680	5.670	5.680	5.610	5.740	9,454,020	53,761,018	5.6866	2.859	2.854	2.859	2.824	2.890	18,779,833	2.8627	0.89%
2016-05-17	1	5.630	5.620	5.630	5.300	5.690	3,670,000	20,384,830	5.5544	2.834	2.829	2.834	2.668	2.864	7,290,231	2.7962	5.83%
2016-05-16	0	5.320	5.310	5.320	5.130	5.370	1,767,000	9,399,060	5.3192	2.678	2.673	2.678	2.583	2.703	3,510,038	2.6778	1.92%
2016-05-13	0	5.220	5.200	5.220	5.180	5.360	3,517,500	18,519,915	5.2651	2.628	2.618	2.628	2.608	2.698	6,987,299	2.6505	-1.32%
2016-05-12	0	5.290	5.280	5.300	5.170	5.400	4,243,500	22,544,117	5.3126	2.663	2.658	2.668	2.603	2.718	8,429,453	2.6744	0.95%
2016-05-11	0	5.240	5.240	5.250	5.180	5.320	7,244,000	38,129,645	5.2636	2.638	2.638	2.643	2.608	2.678	14,389,763	2.6498	2.34%
2016-05-10	0	5.120	5.120	5.140	5.060	5.250	12,426,229	64,017,667	5.1518	2.577	2.577	2.588	2.547	2.643	24,683,945	2.5935	-3.76%
2016-05-09	0	5.320	5.300	5.320	5.150	5.480	11,778,501	62,194,400	5.2803	2.678	2.668	2.678	2.593	2.759	23,397,272	2.6582	-2.74%
2016-05-06	0	5.470	5.460	5.470	5.330	5.570	9,921,400	54,153,112	5.4582	2.754	2.749	2.754	2.683	2.804	19,708,255	2.7477	-0.55%
2016-05-05	0	5.500	5.500	5.530	5.430	5.580	6,994,500	38,511,525	5.5060	2.769	2.769	2.784	2.734	2.809	13,894,147	2.7718	0.55%
2016-05-04	0	5.470	5.470	5.480	5.400	5.600	10,756,500	59,042,645	5.4890	2.754	2.754	2.759	2.718	2.819	21,367,130	2.7632	-1.62%
2016-05-03	0	5.560	5.560	5.580	5.560	5.710	7,913,000	44,543,015	5.6291	2.799	2.799	2.809	2.799	2.874	15,718,691	2.8338	-2.28%
2016-04-29	0	5.690	5.690	5.700	5.600	5.720	5,596,487	31,802,180	5.6825	2.864	2.864	2.869	2.819	2.880	11,117,079	2.8607	1.43%
2016-04-28	0	5.610	5.600	5.610	5.490	5.660	8,742,300	48,832,354	5.5858	2.824	2.819	2.824	2.764	2.849	17,366,045	2.8119	0.72%
2016-04-27	0	5.570	5.530	5.570	5.500	5.590	3,495,791	19,415,606	5.5540	2.804	2.784	2.804	2.769	2.814	6,944,175	2.7960	1.64%
2016-04-26	0	5.480	5.450	5.480	5.430	5.540	6,769,720	37,051,821	5.4732	2.759	2.744	2.759	2.734	2.789	13,447,635	2.7553	0.55%
2016-04-25	0	5.450	5.430	5.450	5.390	5.970	21,067,235	119,112,033	5.6539	2.744	2.734	2.744	2.713	3.005	41,848,775	2.8462	-3.88%
2016-04-22	0	5.670	5.660	5.680	5.560	5.720	8,508,500	48,263,397	5.6724	2.854	2.849	2.859	2.799	2.880	16,901,615	2.8555	0.18%
2016-04-21	0	5.660	5.650	5.670	5.510	5.810	13,533,729	76,799,292	5.6747	2.849	2.844	2.854	2.774	2.925	26,883,926	2.8567	2.91%
2016-04-20	0	5.500	5.490	5.500	5.420	5.650	9,844,500	54,401,177	5.5260	2.769	2.764	2.769	2.729	2.844	19,555,498	2.7819	0.18%
2016-04-19	0	5.490	5.480	5.490	5.250	5.530	10,963,579	60,151,212	5.4865	2.764	2.759	2.764	2.643	2.784	21,778,480	2.7620	3.98%
2016-04-18	0	5.280	5.280	5.300	5.260	5.400	5,977,978	31,769,292	5.3144	2.658	2.658	2.668	2.648	2.718	11,874,888	2.6753	-2.22%
2016-04-15	0	5.400	5.390	5.400	5.300	5.400	8,161,500	43,852,052	5.3730	2.718	2.713	2.718	2.668	2.718	16,212,321	2.7049	0.37%
2016-04-14	0	5.380	5.370	5.390	5.360	5.510	13,884,992	75,619,844	5.4462	2.708	2.703	2.713	2.698	2.774	27,581,688	2.7417	-2.54%
2016-04-13	0	5.520	5.510	5.530	5.320	5.600	12,280,000	67,733,140	5.5157	2.779	2.774	2.784	2.678	2.819	24,393,470	2.7767	4.55%
2016-04-12	0	5.280	5.280	5.300	5.210	5.370	4,982,500	26,449,261	5.3084	2.658	2.658	2.668	2.623	2.703	9,897,432	2.6723	-0.38%
2016-04-11	0	5.300	5.300	5.310	5.080	5.320	8,809,000	45,998,481	5.2218	2.668	2.668	2.673	2.557	2.678	17,498,540	2.6287	3.31%
2016-04-08	0	5.130	5.120	5.130	5.030	5.130	5,307,000	26,915,787	5.0718	2.583	2.577	2.583	2.532	2.583	10,542,031	2.5532	-0.19%
2016-04-07	0	5.140	5.140	5.150	5.060	5.290	6,345,000	32,798,915	5.1693	2.588	2.588	2.593	2.547	2.663	12,603,955	2.6023	-2.84%
2016-04-06	0	5.290	5.280	5.290	5.230	5.500	8,381,000	44,507,786	5.3106	2.663	2.658	2.663	2.633	2.769	16,648,344	2.6734	-2.22%
2016-04-05	0	5.410	5.400	5.410	5.230	5.430	6,111,500	32,922,001	5.3869	2.723	2.718	2.723	2.633	2.734	12,140,121	2.7118	0.19%
2016-04-01	0	5.400	5.390	5.410	5.310	5.540	5,633,000	30,740,170	5.4572	2.718	2.713	2.723	2.673	2.789	11,189,610	2.7472	0.19%
2016-03-31	0	5.390	5.380	5.390	5.190	5.420	7,074,000	37,878,288	5.3546	2.713	2.708	2.713	2.613	2.729	14,052,069	2.6956	3.06%
2016-03-30	0	5.230	5.220	5.230	5.190	5.300	5,171,500	27,076,900	5.2358	2.633	2.628	2.633	2.613	2.668	10,272,869	2.6358	-0.19%
2016-03-29	0	5.240	5.230	5.240	5.140	5.350	6,174,500	32,381,454	5.2444	2.638	2.633	2.638	2.588	2.693	12,265,267	2.6401	0.00%
2016-03-24	0	5.240	5.220	5.240	5.100	5.290	6,563,500	34,008,852	5.1815	2.638	2.628	2.638	2.567	2.663	13,037,992	2.6084	1.16%
2016-03-23	0	5.180	5.170	5.180	5.150	5.370	9,165,700	48,076,286	5.2452	2.608	2.603	2.608	2.593	2.703	18,207,103	2.6405	-0.19%
2016-03-22	0	5.190	5.190	5.200	5.130	5.410	10,796,000	56,965,017	5.2765	2.613	2.613	2.618	2.583	2.723	21,445,594	2.6563	-2.08%
2016-03-21	0	5.300	5.290	5.300	5.060	5.320	10,644,500	56,092,977	5.2697	2.668	2.663	2.668	2.547	2.678	21,144,649	2.6528	4.54%
2016-03-18	0	5.070	5.050	5.060	4.770	5.250	14,628,226	74,595,509	5.0994	2.552	2.542	2.547	2.401	2.643	29,058,077	2.5671	4.75%
2016-03-17	0	4.840	4.830	4.840	4.760	4.970	4,596,782	22,333,400	4.8585	2.437	2.431	2.437	2.396	2.502	9,131,227	2.4458	2.11%
2016-03-16	0	4.740	4.730	4.760	4.650	4.790	7,676,500	36,299,217	4.7286	2.386	2.381	2.396	2.341	2.411	15,248,898	2.3804	0.21%
2016-03-15	0	4.730	4.720	4.730	4.660	4.910	8,331,660	39,841,483	4.7819	2.381	2.376	2.381	2.346	2.472	16,550,333	2.4073	-3.47%
2016-03-14	0	4.900	4.890	4.910	4.720	4.960	10,213,062	50,062,380	4.9018	2.467	2.462	2.472	2.376	2.497	20,287,624	2.4676	0.41%
2016-03-11	0	4.880	4.890	4.900	4.730	4.900	4,048,082	19,575,545	4.8358	2.457	2.462	2.467	2.381	2.467	8,041,268	2.4344	1.67%
2016-03-10	0	4.800	4.800	4.810	4.700	4.930	10,295,085	49,228,041	4.7817	2.416	2.416	2.421	2.366	2.482	20,450,557	2.4072	0.42%
2016-03-09	0	4.780	4.760	4.790	4.730	5.000	12,113,265	58,138,219	4.7995	2.406	2.396	2.411	2.381	2.517	24,062,261	2.4162	-5.53%
2016-03-08	0	5.060	5.060	5.070	4.980	5.200	7,252,077	36,763,830	5.0694	2.547	2.547	2.552	2.507	2.618	14,405,808	2.5520	-0.78%
2016-03-07	0	5.100	5.080	5.090	5.000	5.350	17,250,000	88,238,221	5.1153	2.567	2.557	2.562	2.517	2.693	34,266,071	2.5751	3.03%
2016-03-04	0	4.950	4.940	4.950	4.800	4.970	6,707,570	33,019,466	4.9227	2.492	2.487	2.492	2.416	2.502	13,324,178	2.4782	3.12%
2016-03-03	0	4.800	4.780	4.830	4.780	4.970	6,691,229	32,580,538	4.8691	2.416	2.406	2.431	2.406	2.502	13,291,718	2.4512	-0.83%
2016-03-02	0	4.840	4.840	4.850	4.600	4.880	15,467,264	74,277,162	4.8022	2.437	2.437	2.442	2.316	2.457	30,724,775	2.4175	6.37%
2016-03-01	0	4.550	4.550	4.570	4.370	4.580	10,051,000	45,582,505	4.5351	2.291	2.291	2.301	2.200	2.306	19,965,697	2.2830	3.41%
2016-02-29	0	4.400	4.390	4.420	4.390	4.540	5,173,500	23,109,472	4.4669	2.215	2.210	2.225	2.210	2.285	10,276,842	2.2487	-3.51%
2016-02-26	0	4.560	4.550	4.560	4.290	4.570	4,572,823	20,554,038	4.4948	2.296	2.291	2.296	2.160	2.301	9,083,633	2.2628	5.80%
2016-02-25	0	4.310	4.300	4.310	4.300	4.600	11,971,623	53,219,958	4.4455	2.170	2.165	2.170	2.165	2.316	23,780,898	2.2379	-5.48%
2016-02-24	0	4.560	4.560	4.580	4.440	4.580	5,860,000	26,573,117	4.5347	2.296	2.296	2.306	2.235	2.306	11,640,532	2.2828	0.66%
2016-02-23	0	4.530	4.520	4.530	4.480	4.620	4,284,000	19,548,780	4.5632	2.280	2.275	2.280	2.255	2.326	8,509,904	2.2972	-1.09%
2016-02-22	0	4.580	4.570	4.580	4.340	4.590	11,928,000	53,983,014	4.5257	2.306	2.301	2.306	2.185	2.311	23,694,243	2.2783	4.57%
2016-02-19	0	4.380	4.370	4.380	4.320	4.410	5,711,239	24,994,777	4.3764	2.205	2.200	2.205	2.175	2.220	11,345,027	2.2031	-0.45%
2016-02-18	0	4.400	4.390	4.410	4.350	4.570	4,460,500	19,801,050	4.4392	2.215	2.210	2.220	2.190	2.301	8,860,511	2.2348	-0.90%
2016-02-17	0	4.440	4.430	4.440	4.350	4.580	8,879,000	39,660,402	4.4668	2.235	2.230	2.235	2.190	2.306	17,637,591	2.2486	0.00%
2016-02-16	0	4.440	4.420	4.440	4.200	4.450	8,219,500	36,189,565	4.4029	2.235	2.225	2.235	2.114	2.240	16,327,534	2.2165	5.46%
2016-02-15	0	4.210	4.200	4.210	4.090	4.270	11,200,613	46,894,989	4.1868	2.119	2.114	2.119	2.059	2.150	22,249,333	2.1077	1.45%
2016-02-12	0	4.150	4.140	4.160	4.060	4.180	2,352,500	9,719,582	4.1316	2.089	2.084	2.094	2.044	2.104	4,673,097	2.0799	0.73%
2016-02-11	0	4.120	4.120	4.130	4.030	4.200	2,171,867	8,949,467	4.1206	2.074	2.074	2.079	2.029	2.114	4,314,281	2.0744	-6.36%
2016-02-05	0	4.400	4.380	4.400	4.170	4.400	9,271,098	40,064,406	4.3214	2.215	2.205	2.215	2.099	2.215	18,416,470	2.1755	5.52%
2016-02-04	0	4.170	4.160	4.180	4.050	4.190	3,987,050	16,526,294	4.1450	2.099	2.094	2.104	2.039	2.109	7,920,031	2.0866	2.46%
2016-02-03	0	4.070	4.060	4.080	3.980	4.090	4,183,228	16,863,704	4.0313	2.049	2.044	2.054	2.004	2.059	8,309,727	2.0294	-0.49%
2016-02-02	0	4.090	4.090	4.110	4.000	4.130	6,892,800	27,901,462	4.0479	2.059	2.059	2.069	2.014	2.079	13,692,126	2.0378	0.25%
2016-02-01	0	4.080	4.070	4.080	4.050	4.260	22,108,000	90,903,725	4.1118	2.054	2.049	2.054	2.039	2.145	43,916,191	2.0699	-3.32%
2016-01-29	0	4.220	4.210	4.240	4.160	4.290	9,958,700	42,049,122	4.2224	2.124	2.119	2.134	2.094	2.160	19,782,349	2.1256	0.48%
2016-01-28	0	4.200	4.190	4.200	3.990	4.280	16,821,000	70,666,970	4.2011	2.114	2.109	2.114	2.009	2.155	33,413,889	2.1149	3.96%
2016-01-27	0	4.040	4.030	4.050	3.860	4.050	8,570,000	34,015,720	3.9692	2.034	2.029	2.039	1.943	2.039	17,023,781	1.9981	3.06%
2016-01-26	0	3.920	3.910	3.920	3.870	4.050	9,810,172	38,838,705	3.9590	1.973	1.968	1.973	1.948	2.039	19,487,307	1.9930	-3.92%
2016-01-25	0	4.080	4.080	4.100	3.970	4.130	10,358,615	42,033,152	4.0578	2.054	2.054	2.064	1.999	2.079	20,576,756	2.0427	2.00%
2016-01-22	0	4.000	3.980	4.000	3.860	4.030	11,535,000	45,586,782	3.9520	2.014	2.004	2.014	1.943	2.029	22,913,573	1.9895	3.36%
2016-01-21	0	3.870	3.870	3.880	3.860	4.050	9,530,000	37,773,777	3.9637	1.948	1.948	1.953	1.943	2.039	18,930,763	1.9954	-3.49%
2016-01-20	0	4.010	3.990	4.010	3.880	4.100	10,342,000	41,257,277	3.9893	2.019	2.009	2.019	1.953	2.064	20,543,751	2.0083	-1.47%
2016-01-19	0	4.070	4.070	4.080	3.860	4.100	7,930,400	31,789,379	4.0085	2.049	2.049	2.054	1.943	2.064	15,753,255	2.0180	4.09%
2016-01-18	0	3.910	3.900	3.910	3.680	3.940	19,992,934	76,303,348	3.8165	1.968	1.963	1.968	1.853	1.983	39,714,742	1.9213	-2.49%
2016-01-15	0	4.010	4.000	4.010	4.000	4.200	11,442,108	47,198,145	4.1250	2.019	2.014	2.019	2.014	2.114	22,729,048	2.0766	-4.52%
2016-01-14	0	4.200	4.190	4.200	4.100	4.230	15,379,000	64,346,040	4.1840	2.114	2.109	2.114	2.064	2.129	30,549,444	2.1063	-0.71%
2016-01-13	0	4.230	4.220	4.230	4.140	4.270	36,573,158	153,952,077	4.2094	2.129	2.124	2.129	2.084	2.150	72,650,343	2.1191	2.67%
2016-01-12	0	4.120	4.110	4.120	4.100	4.240	22,900,250	95,137,185	4.1544	2.074	2.069	2.074	2.064	2.134	45,489,947	2.0914	-2.37%
2016-01-11	0	4.220	4.220	4.230	4.190	4.350	50,510,036	215,376,707	4.2640	2.124	2.124	2.129	2.109	2.190	100,335,100	2.1466	-2.09%
2016-01-08	0	4.310	4.300	4.310	4.260	4.400	19,390,000	84,509,215	4.3584	2.170	2.165	2.170	2.145	2.215	38,517,050	2.1941	-0.46%
2016-01-07	0	4.330	4.330	4.340	4.200	4.450	20,282,310	88,230,709	4.3501	2.180	2.180	2.185	2.114	2.240	40,289,569	2.1899	-4.63%
2016-01-06	0	4.540	4.520	4.540	4.340	4.540	11,151,000	49,557,622	4.4442	2.285	2.275	2.285	2.185	2.285	22,150,780	2.2373	1.57%
2016-01-05	0	4.470	4.470	4.480	4.340	4.510	12,664,500	56,231,914	4.4401	2.250	2.250	2.255	2.185	2.270	25,157,255	2.2352	3.00%
2016-01-04	0	4.340	4.340	4.350	4.290	4.650	22,139,500	98,181,202	4.4347	2.185	2.185	2.190	2.160	2.341	43,978,764	2.2325	-5.86%
2015-12-31	0	4.610	4.590	4.610	4.420	4.620	11,062,515	50,448,532	4.5603	2.321	2.311	2.321	2.225	2.326	21,975,010	2.2957	2.90%
2015-12-30	0	4.480	4.470	4.480	4.290	4.490	11,401,000	50,241,860	4.4068	2.255	2.250	2.255	2.160	2.260	22,647,390	2.2184	3.70%
2015-12-29	0	4.320	4.320	4.330	4.170	4.360	10,770,644	46,282,301	4.2971	2.175	2.175	2.180	2.099	2.195	21,395,226	2.1632	1.65%
2015-12-28	0	4.250	4.260	4.270	4.090	4.340	22,376,500	94,555,180	4.2256	2.140	2.145	2.150	2.059	2.185	44,449,550	2.1272	3.66%
2015-12-24	0	4.100	4.100	4.110	4.020	4.130	6,041,000	24,620,312	4.0755	2.064	2.064	2.069	2.024	2.079	12,000,077	2.0517	1.49%
2015-12-23	0	4.040	4.040	4.050	4.000	4.180	18,766,389	76,488,866	4.0758	2.034	2.034	2.039	2.014	2.104	37,278,285	2.0518	-2.65%
2015-12-22	0	4.150	4.130	4.160	3.960	4.160	10,014,849	41,048,207	4.0987	2.089	2.079	2.094	1.994	2.094	19,893,886	2.0634	4.01%
2015-12-21	0	3.990	3.980	3.990	3.910	4.050	9,145,000	36,487,625	3.9899	2.009	2.004	2.009	1.968	2.039	18,165,984	2.0086	1.01%
2015-12-18	0	3.950	3.940	3.950	3.940	4.020	5,672,514	22,481,954	3.9633	1.988	1.983	1.988	1.983	2.024	11,268,102	1.9952	-2.47%
2015-12-17	0	4.050	4.050	4.060	4.010	4.070	7,172,400	28,970,272	4.0391	2.039	2.039	2.044	2.019	2.049	14,247,534	2.0334	1.00%
2015-12-16	0	4.010	4.000	4.020	3.980	4.060	4,366,500	17,556,662	4.0208	2.019	2.014	2.024	2.004	2.044	8,673,785	2.0241	1.01%
2015-12-15	0	3.970	3.970	3.980	3.890	4.010	10,281,260	40,633,372	3.9522	1.999	1.999	2.004	1.958	2.019	20,423,095	1.9896	2.85%
2015-12-14	0	3.860	3.880	3.890	3.750	3.890	6,623,806	25,489,996	3.8482	1.943	1.953	1.958	1.888	1.958	13,157,786	1.9373	1.31%
2015-12-11	0	3.810	3.800	3.810	3.760	3.830	6,657,489	25,219,656	3.7882	1.918	1.913	1.918	1.893	1.928	13,224,695	1.9070	0.53%
2015-12-10	0	3.790	3.790	3.800	3.750	3.900	7,783,500	29,694,660	3.8151	1.908	1.908	1.913	1.888	1.963	15,461,447	1.9206	0.26%
2015-12-09	0	3.780	3.780	3.790	3.750	3.820	6,384,389	24,215,193	3.7929	1.903	1.903	1.908	1.888	1.923	12,682,199	1.9094	0.27%
2015-12-08	0	3.770	3.770	3.780	3.750	3.920	17,389,000	65,804,020	3.7842	1.898	1.898	1.903	1.888	1.973	34,542,186	1.9050	-3.58%
2015-12-07	0	3.910	3.900	3.910	3.860	3.940	5,896,500	23,039,127	3.9073	1.968	1.963	1.968	1.943	1.983	11,713,037	1.9670	0.26%
2015-12-04	0	3.900	3.900	3.920	3.900	3.990	7,756,500	30,610,595	3.9464	1.963	1.963	1.973	1.963	2.009	15,407,813	1.9867	-1.52%
2015-12-03	0	3.960	3.960	3.970	3.950	4.110	8,430,500	33,815,385	4.0111	1.994	1.994	1.999	1.988	2.069	16,746,673	2.0192	-3.65%
2015-12-02	0	4.110	4.100	4.120	3.800	4.190	21,467,000	86,292,142	4.0198	2.069	2.064	2.074	1.913	2.109	42,642,884	2.0236	7.59%
2015-12-01	0	3.820	3.820	3.830	3.790	3.850	8,165,572	31,229,459	3.8245	1.923	1.923	1.928	1.908	1.938	16,220,410	1.9253	0.53%
2015-11-30	0	3.800	3.790	3.800	3.740	3.830	4,381,000	16,629,454	3.7958	1.913	1.908	1.913	1.883	1.928	8,702,589	1.9109	0.80%
2015-11-27	0	3.770	3.770	3.780	3.760	3.930	14,333,000	55,473,275	3.8703	1.898	1.898	1.903	1.893	1.978	28,471,629	1.9484	-1.82%
2015-11-26	0	3.840	3.830	3.850	3.820	3.910	8,608,282	33,197,308	3.8564	1.933	1.928	1.938	1.923	1.968	17,099,826	1.9414	-0.52%
2015-11-25	0	3.860	3.840	3.860	3.740	3.900	12,302,000	47,228,620	3.8391	1.943	1.933	1.943	1.883	1.963	24,437,171	1.9327	2.66%
2015-11-24	0	3.760	3.750	3.760	3.730	3.800	6,443,500	24,288,532	3.7695	1.893	1.888	1.893	1.878	1.913	12,799,619	1.8976	-0.79%
2015-11-23	0	3.790	3.780	3.790	3.760	3.820	10,783,231	40,880,124	3.7911	1.908	1.903	1.908	1.893	1.923	21,420,229	1.9085	-0.52%
2015-11-20	0	3.810	3.810	3.820	3.730	3.830	9,113,000	34,518,530	3.7878	1.918	1.918	1.923	1.878	1.928	18,102,418	1.9068	1.87%
2015-11-19	0	3.740	3.740	3.750	3.680	3.770	11,646,130	43,477,043	3.7332	1.883	1.883	1.888	1.853	1.898	23,134,326	1.8793	1.36%
2015-11-18	0	3.690	3.690	3.700	3.680	3.810	7,960,000	29,616,740	3.7207	1.858	1.858	1.863	1.853	1.918	15,812,054	1.8730	-2.12%
2015-11-17	0	3.770	3.740	3.770	3.740	3.820	4,951,000	18,624,162	3.7617	1.898	1.883	1.898	1.883	1.923	9,834,859	1.8937	1.34%
2015-11-16	0	3.720	3.720	3.730	3.670	3.780	6,564,000	24,496,890	3.7320	1.873	1.873	1.878	1.848	1.903	13,038,985	1.8787	0.00%
2015-11-13	0	3.720	3.720	3.730	3.690	3.810	13,649,949	50,943,749	3.7322	1.873	1.873	1.878	1.858	1.918	27,114,790	1.8788	-2.62%
2015-11-12	0	3.820	3.800	3.820	3.760	3.850	13,274,350	50,403,677	3.7971	1.923	1.913	1.923	1.893	1.938	26,368,685	1.9115	0.79%
2015-11-11	0	3.790	3.780	3.790	3.760	3.910	13,562,500	51,609,020	3.8053	1.908	1.903	1.908	1.893	1.968	26,941,077	1.9156	-2.07%
2015-11-10	0	3.870	3.840	3.850	3.840	4.000	14,600,000	56,950,647	3.9007	1.948	1.933	1.938	1.933	2.014	29,002,008	1.9637	-3.97%
2015-11-09	0	4.030	4.020	4.040	4.000	4.120	9,462,000	38,341,845	4.0522	2.029	2.024	2.034	2.014	2.074	18,795,685	2.0399	-1.95%
2015-11-06	0	4.110	4.110	4.120	4.080	4.160	7,692,500	31,637,377	4.1128	2.069	2.069	2.074	2.054	2.094	15,280,681	2.0704	-0.96%
2015-11-05	0	4.150	4.140	4.150	4.090	4.200	5,455,939	22,657,069	4.1527	2.089	2.084	2.089	2.059	2.114	10,837,889	2.0905	0.24%
2015-11-04	0	4.140	4.130	4.140	4.080	4.190	8,260,500	34,328,250	4.1557	2.084	2.079	2.084	2.054	2.109	16,408,978	2.0920	0.73%
2015-11-03	0	4.110	4.100	4.110	3.910	4.130	8,093,000	32,964,430	4.0732	2.069	2.064	2.069	1.968	2.079	16,076,250	2.0505	3.01%
2015-11-02	0	3.990	3.980	3.990	3.950	4.060	17,746,000	71,169,189	4.0104	2.009	2.004	2.009	1.988	2.044	35,251,345	2.0189	-1.48%
2015-10-30	0	4.050	4.040	4.050	4.030	4.150	9,960,200	40,535,299	4.0697	2.039	2.034	2.039	2.029	2.089	19,785,329	2.0488	-1.94%
2015-10-29	0	4.130	4.110	4.130	4.050	4.150	11,228,000	46,074,112	4.1035	2.079	2.069	2.079	2.039	2.089	22,303,736	2.0658	1.23%
2015-10-28	0	4.080	4.040	4.080	4.040	4.140	16,390,000	66,888,200	4.0810	2.054	2.034	2.054	2.034	2.084	32,557,733	2.0544	-1.21%
2015-10-27	0	4.130	4.120	4.130	4.050	4.170	12,435,500	51,145,497	4.1129	2.079	2.074	2.079	2.039	2.099	24,702,361	2.0705	-0.96%
2015-10-26	0	4.170	4.170	4.180	4.150	4.280	11,883,600	49,721,561	4.1840	2.099	2.099	2.104	2.089	2.155	23,606,045	2.1063	-0.95%
2015-10-23	0	4.210	4.200	4.210	4.150	4.320	23,949,000	100,589,154	4.2001	2.119	2.114	2.119	2.089	2.175	47,573,225	2.1144	-0.24%
2015-10-22	0	4.220	4.200	4.220	4.080	4.250	23,769,800	99,778,700	4.1977	2.124	2.114	2.124	2.054	2.140	47,217,255	2.1132	0.72%
2015-10-20	0	4.190	4.190	4.200	4.120	4.320	17,791,086	74,248,260	4.1733	2.109	2.109	2.114	2.074	2.175	35,340,905	2.1009	-2.10%
2015-10-19	0	4.280	4.280	4.290	4.230	4.420	8,866,500	38,097,600	4.2968	2.155	2.155	2.160	2.129	2.225	17,612,760	2.1631	-1.83%
2015-10-16	0	4.360	4.300	4.390	4.260	4.460	21,097,000	91,294,590	4.3274	2.195	2.165	2.210	2.145	2.245	41,907,901	2.1785	-0.23%
2015-10-15	0	4.370	4.370	4.380	4.160	4.400	9,823,000	42,508,979	4.3275	2.200	2.200	2.205	2.094	2.215	19,512,789	2.1785	4.05%
2015-10-14	0	4.200	4.200	4.210	4.200	4.300	9,100,902	38,653,308	4.2472	2.114	2.114	2.119	2.114	2.165	18,078,386	2.1381	-1.64%
2015-10-13	0	4.270	4.260	4.280	4.220	4.380	12,741,500	54,690,555	4.2923	2.150	2.145	2.155	2.124	2.205	25,310,211	2.1608	-2.06%
2015-10-12	0	4.360	4.340	4.420	4.090	4.420	25,678,805	111,073,536	4.3255	2.195	2.185	2.225	2.059	2.225	51,009,377	2.1775	5.06%
2015-10-09	0	4.150	4.150	4.160	3.970	4.210	15,067,700	61,823,164	4.1030	2.089	2.089	2.094	1.999	2.119	29,931,065	2.0655	3.75%
2015-10-08	0	4.000	3.980	4.000	3.890	4.020	12,640,300	50,139,069	3.9666	2.014	2.004	2.014	1.958	2.024	25,109,184	1.9968	1.01%
2015-10-07	0	3.960	3.950	3.960	3.760	4.020	15,135,000	59,695,870	3.9442	1.994	1.988	1.994	1.893	2.024	30,064,753	1.9856	4.21%
2015-10-06	0	3.800	3.800	3.810	3.750	3.880	3,982,000	15,149,346	3.8045	1.913	1.913	1.918	1.888	1.953	7,910,000	1.9152	-0.78%
2015-10-05	0	3.830	3.830	3.840	3.820	3.920	3,794,562	14,616,489	3.8520	1.928	1.928	1.933	1.923	1.973	7,537,666	1.9391	0.79%
2015-10-02	0	3.800	3.800	3.810	3.690	3.810	4,054,800	15,293,908	3.7718	1.913	1.913	1.918	1.858	1.918	8,054,612	1.8988	4.68%
2015-09-30	0	3.630	3.630	3.650	3.440	3.670	7,121,000	25,220,217	3.5417	1.827	1.827	1.837	1.732	1.848	14,145,431	1.7829	1.97%
2015-09-29	0	3.560	3.560	3.570	3.430	3.630	3,897,500	13,750,945	3.5281	1.792	1.792	1.797	1.727	1.827	7,742,146	1.7761	-4.30%
2015-09-25	0	3.720	3.730	3.740	3.710	3.820	9,652,235	36,188,820	3.7493	1.873	1.878	1.883	1.868	1.923	19,173,575	1.8874	-1.85%
2015-09-24	0	3.790	3.780	3.790	3.770	3.840	6,238,000	23,725,516	3.8034	1.908	1.903	1.908	1.898	1.933	12,391,406	1.9147	0.00%
2015-09-23	0	3.790	3.780	3.810	3.740	3.930	11,246,500	42,869,849	3.8118	1.908	1.903	1.918	1.883	1.978	22,340,485	1.9189	-3.81%
2015-09-22	0	3.940	3.940	3.950	3.940	4.000	6,294,500	25,004,640	3.9725	1.983	1.983	1.988	1.983	2.014	12,503,640	1.9998	-0.51%
2015-09-21	0	3.960	3.940	3.960	3.900	4.040	5,181,556	20,562,199	3.9683	1.994	1.983	1.994	1.963	2.034	10,292,844	1.9977	-1.25%
2015-09-18	0	4.010	3.980	4.010	3.900	4.020	5,995,000	23,875,519	3.9826	2.019	2.004	2.019	1.963	2.024	11,908,701	2.0049	3.08%
2015-09-17	0	3.890	3.890	3.900	3.870	4.010	4,908,500	19,337,925	3.9397	1.958	1.958	1.963	1.948	2.019	9,750,435	1.9833	-2.02%
2015-09-16	0	3.970	3.960	3.970	3.880	4.020	4,551,300	17,971,659	3.9487	1.999	1.994	1.999	1.953	2.024	9,040,879	1.9878	3.12%
2015-09-15	0	3.850	3.850	3.860	3.850	3.990	3,975,000	15,504,956	3.9006	1.938	1.938	1.943	1.938	2.009	7,896,095	1.9636	-1.53%
2015-09-14	0	3.910	3.910	3.920	3.900	4.150	7,584,000	30,381,560	4.0060	1.968	1.968	1.973	1.963	2.089	15,065,153	2.0167	0.00%
2015-09-11	0	3.910	3.910	3.930	3.860	3.950	8,875,500	34,704,305	3.9101	1.968	1.968	1.978	1.943	1.988	17,630,638	1.9684	1.56%
2015-09-10	0	3.850	3.850	3.870	3.750	3.910	8,460,500	32,425,696	3.8326	1.938	1.938	1.948	1.888	1.968	16,806,266	1.9294	0.26%
2015-09-09	0	3.840	3.840	3.870	3.730	3.950	25,819,800	98,783,324	3.8259	1.933	1.933	1.948	1.878	1.988	51,289,455	1.9260	1.05%
2015-09-08	0	3.800	3.800	3.810	3.540	3.860	26,357,267	97,827,830	3.7116	1.913	1.913	1.918	1.782	1.943	52,357,100	1.8685	6.74%
2015-09-07	0	3.560	3.570	3.580	3.220	3.760	50,520,384	179,714,619	3.5573	1.792	1.797	1.802	1.621	1.893	100,355,656	1.7908	13.02%
2015-09-04	0	3.150	3.140	3.150	3.080	3.450	43,847,500	139,862,112	3.1897	1.586	1.581	1.586	1.551	1.737	87,100,379	1.6058	-4.55%
2015-09-02	0	3.300	3.280	3.310	3.190	3.460	42,282,000	139,475,515	3.2987	1.661	1.651	1.666	1.606	1.742	83,990,609	1.6606	-2.94%
2015-09-01	0	3.400	3.390	3.400	3.390	3.880	50,466,000	179,412,355	3.5551	1.712	1.707	1.712	1.707	1.953	100,247,625	1.7897	-8.36%
2015-08-31	0	3.710	3.690	3.750	3.650	4.630	88,881,000	344,961,360	3.8812	1.868	1.858	1.888	1.837	2.331	176,556,675	1.9538	-19.87%
2015-08-28	0	4.630	4.610	4.670	4.600	4.840	7,294,000	34,219,472	4.6915	2.331	2.321	2.351	2.316	2.437	14,489,085	2.3617	0.43%
2015-08-27	0	4.610	4.600	4.610	4.380	4.630	6,793,000	30,541,475	4.4960	2.321	2.316	2.321	2.205	2.331	13,493,879	2.2634	5.25%
2015-08-26	0	4.380	4.370	4.380	4.200	4.520	5,737,000	25,173,107	4.3879	2.205	2.200	2.205	2.114	2.275	11,396,200	2.2089	3.06%
2015-08-25	0	4.250	4.250	4.290	4.140	4.690	11,364,722	49,031,468	4.3144	2.140	2.140	2.160	2.084	2.361	22,575,326	2.1719	-3.19%
2015-08-24	0	4.390	4.380	4.400	4.250	4.600	14,077,075	61,976,885	4.4027	2.210	2.205	2.215	2.140	2.316	27,963,249	2.2164	-4.77%
2015-08-21	0	4.610	4.590	4.610	4.570	4.800	8,442,000	39,090,905	4.6305	2.321	2.311	2.321	2.301	2.416	16,769,517	2.3311	-4.16%
2015-08-20	0	4.810	4.780	4.810	4.780	4.970	7,205,500	34,995,650	4.8568	2.421	2.406	2.421	2.406	2.502	14,313,285	2.4450	-2.43%
2015-08-19	0	4.930	4.930	4.940	4.850	5.060	9,253,500	45,827,320	4.9524	2.482	2.482	2.487	2.442	2.547	18,381,512	2.4931	-1.79%
2015-08-18	0	5.020	4.960	5.020	4.940	5.110	10,953,345	54,862,432	5.0087	2.527	2.497	2.527	2.487	2.572	21,758,150	2.5215	-0.20%
2015-08-17	0	5.030	5.020	5.050	4.930	5.260	15,943,500	80,152,132	5.0273	2.532	2.527	2.542	2.482	2.648	31,670,788	2.5308	-3.08%
2015-08-14	0	5.190	5.160	5.190	5.140	5.250	4,460,000	23,149,615	5.1905	2.613	2.598	2.613	2.588	2.643	8,859,517	2.6130	1.57%
2015-08-13	0	5.110	5.130	5.140	4.960	5.200	18,539,365	93,691,846	5.0537	2.572	2.583	2.588	2.497	2.618	36,827,316	2.5441	-1.35%
2015-08-12	0	5.180	5.140	5.180	5.050	5.400	16,242,000	83,991,125	5.1712	2.608	2.588	2.608	2.542	2.718	32,263,740	2.6033	-4.25%
2015-08-11	0	5.410	5.410	5.420	5.400	5.700	12,476,890	68,750,062	5.5102	2.723	2.723	2.729	2.718	2.869	24,784,580	2.7739	-0.37%
2015-08-10	0	5.430	5.430	5.460	5.430	5.660	14,176,000	78,143,551	5.5124	2.734	2.734	2.749	2.734	2.849	28,159,758	2.7750	-2.69%
2015-08-07	0	5.580	5.580	5.600	5.520	5.690	6,878,190	38,622,225	5.6152	2.809	2.809	2.819	2.779	2.864	13,663,104	2.8268	-0.18%
2015-08-06	0	5.590	5.580	5.590	5.580	5.810	3,975,695	22,374,527	5.6278	2.814	2.809	2.814	2.809	2.925	7,897,475	2.8331	-3.12%
2015-08-05	0	5.770	5.770	5.780	5.600	5.950	8,618,190	50,373,630	5.8450	2.905	2.905	2.910	2.819	2.995	17,119,508	2.9425	3.04%
2015-08-04	0	5.600	5.600	5.610	5.490	5.800	13,030,111	72,814,543	5.5882	2.819	2.819	2.824	2.764	2.920	25,883,519	2.8132	-1.41%
2015-08-03	0	5.680	5.670	5.680	5.650	5.900	7,810,500	44,690,852	5.7219	2.859	2.854	2.859	2.844	2.970	15,515,081	2.8805	-1.22%
2015-07-31	0	5.750	5.720	5.740	5.610	6.140	21,087,800	122,500,605	5.8091	2.895	2.880	2.890	2.824	3.091	41,889,626	2.9244	-5.89%
2015-07-30	0	6.110	6.100	6.110	6.100	6.320	2,328,500	14,397,827	6.1833	3.076	3.071	3.076	3.071	3.182	4,625,423	3.1128	-1.61%
2015-07-29	0	6.210	6.190	6.260	6.080	6.280	3,363,575	20,791,410	6.1813	3.126	3.116	3.151	3.061	3.161	6,681,536	3.1118	2.14%
2015-07-28	0	6.080	6.070	6.090	6.060	6.400	10,154,800	62,831,653	6.1874	3.061	3.056	3.066	3.051	3.222	20,171,890	3.1148	-4.40%
2015-07-27	0	6.360	6.350	6.360	6.130	6.700	13,103,996	83,646,573	6.3833	3.202	3.197	3.202	3.086	3.373	26,030,287	3.2134	-5.78%
2015-07-24	0	6.750	6.730	6.780	6.660	6.900	4,414,000	29,943,513	6.7838	3.398	3.388	3.413	3.353	3.474	8,768,141	3.4150	-1.03%
2015-07-23	0	6.820	6.790	6.810	6.650	6.870	2,789,200	18,883,463	6.7702	3.433	3.418	3.428	3.348	3.458	5,540,575	3.4082	1.79%
2015-07-22	0	6.700	6.660	6.700	6.640	6.850	2,772,345	18,594,474	6.7071	3.373	3.353	3.373	3.343	3.448	5,507,094	3.3765	-0.15%
2015-07-21	0	6.710	6.750	6.760	6.690	6.830	1,933,150	13,060,184	6.7559	3.378	3.398	3.403	3.368	3.438	3,840,084	3.4010	-0.74%
2015-07-20	0	6.760	6.730	6.760	6.720	6.950	2,941,690	20,049,881	6.8158	3.403	3.388	3.403	3.383	3.499	5,843,487	3.4311	0.00%
2015-07-17	0	6.760	6.770	6.800	6.560	6.800	2,564,194	17,214,140	6.7133	3.403	3.408	3.423	3.302	3.423	5,093,615	3.3796	1.81%
2015-07-16	0	6.640	6.640	6.660	6.410	6.720	3,789,000	24,802,525	6.5459	3.343	3.343	3.353	3.227	3.383	7,526,617	3.2953	0.15%
2015-07-15	0	6.630	6.630	6.690	6.540	7.020	4,069,900	27,445,451	6.7435	3.338	3.338	3.368	3.292	3.534	8,084,608	3.3948	-2.36%
2015-07-14	0	6.790	6.750	6.800	6.610	6.860	4,186,500	28,170,815	6.7290	3.418	3.398	3.423	3.328	3.453	8,316,226	3.3875	1.04%
2015-07-13	0	6.720	6.720	6.820	6.300	6.850	5,786,744	38,791,592	6.7035	3.383	3.383	3.433	3.172	3.448	11,495,013	3.3746	4.67%
2015-07-10	0	6.420	6.380	6.390	6.240	6.720	9,307,500	60,558,355	6.5064	3.232	3.212	3.217	3.141	3.383	18,488,780	3.2754	2.88%
2015-07-09	0	6.240	6.220	6.250	5.200	6.370	17,359,343	105,271,088	6.0642	3.141	3.131	3.146	2.618	3.207	34,483,274	3.0528	22.11%
2015-07-08	0	5.110	5.150	5.170	4.820	5.650	17,314,461	91,192,361	5.2668	2.572	2.593	2.603	2.426	2.844	34,394,119	2.6514	-13.39%
2015-07-07	0	5.900	5.910	5.930	5.690	6.620	24,095,957	143,928,835	5.9732	2.970	2.975	2.985	2.864	3.333	47,865,146	3.0070	-10.61%
2015-07-06	0	6.600	6.600	6.650	6.390	7.200	14,369,000	94,103,610	6.5491	3.323	3.323	3.348	3.217	3.625	28,543,140	3.2969	-4.76%
2015-07-03	0	6.930	6.920	6.950	6.810	7.270	7,128,000	49,836,972	6.9917	3.489	3.484	3.499	3.428	3.660	14,159,336	3.5197	-1.70%
2015-07-02	0	7.050	7.040	7.050	7.020	7.370	5,993,965	43,451,188	7.2492	3.549	3.544	3.549	3.534	3.710	11,906,645	3.6493	-3.42%
2015-06-30	0	7.300	7.300	7.310	6.730	7.420	8,746,864	62,807,348	7.1806	3.675	3.675	3.680	3.388	3.735	17,375,111	3.6148	7.99%
2015-06-29	0	6.760	6.750	6.780	6.720	7.380	15,313,938	105,922,807	6.9168	3.403	3.398	3.413	3.383	3.715	30,420,202	3.4820	-7.90%
2015-06-26	0	7.340	7.300	7.340	7.220	7.550	8,926,170	65,181,741	7.3023	3.695	3.675	3.695	3.635	3.801	17,731,291	3.6761	-0.68%
2015-06-25	0	7.390	7.340	7.400	7.340	7.570	5,152,800	38,258,505	7.4248	3.720	3.695	3.725	3.695	3.811	10,235,722	3.7377	-2.51%
2015-06-24	0	7.580	7.590	7.640	7.470	7.650	10,814,000	82,107,069	7.5927	3.816	3.821	3.846	3.760	3.851	21,481,350	3.8222	2.57%
2015-06-23	0	7.390	7.370	7.390	7.240	7.490	8,225,556	60,626,724	7.3705	3.720	3.710	3.720	3.645	3.771	16,339,564	3.7104	1.37%
2015-06-22	0	7.290	7.290	7.300	7.190	7.400	8,154,146	59,495,171	7.2963	3.670	3.670	3.675	3.620	3.725	16,197,713	3.6731	1.67%
2015-06-19	0	7.170	7.170	7.180	7.160	7.400	9,227,472	67,127,448	7.2747	3.609	3.609	3.615	3.604	3.725	18,329,809	3.6622	-0.97%
2015-06-18	0	7.240	7.240	7.250	7.230	7.410	2,230,500	16,276,120	7.2971	3.645	3.645	3.650	3.640	3.730	4,430,752	3.6734	-0.82%
2015-06-17	0	7.300	7.300	7.310	7.180	7.370	7,638,600	55,819,724	7.3076	3.675	3.675	3.680	3.615	3.710	15,173,612	3.6787	0.00%
2015-06-16	0	7.300	7.300	7.310	7.240	7.400	12,062,730	87,974,704	7.2931	3.675	3.675	3.680	3.645	3.725	23,961,876	3.6714	-0.14%
2015-06-15	0	7.310	7.300	7.360	7.210	7.500	20,169,500	147,019,247	7.2892	3.680	3.675	3.705	3.630	3.776	40,065,479	3.6695	-2.40%
2015-06-12	0	7.490	7.490	7.500	7.400	7.570	14,664,884	109,761,603	7.4847	3.771	3.771	3.776	3.725	3.811	29,130,896	3.7679	0.54%
2015-06-11	0	7.450	7.450	7.500	7.440	7.730	8,727,030	66,148,690	7.5797	3.750	3.750	3.776	3.745	3.891	17,335,712	3.8157	-3.12%
2015-06-10	0	7.690	7.660	7.700	7.560	7.830	12,961,651	99,635,596	7.6870	3.871	3.856	3.876	3.806	3.942	25,747,528	3.8697	0.52%
2015-06-09	0	7.650	7.650	7.660	7.650	8.000	9,640,000	74,866,509	7.7662	3.851	3.851	3.856	3.851	4.027	19,149,271	3.9096	-0.65%
2015-06-08	0	7.700	7.700	7.710	7.430	7.710	9,686,108	73,493,126	7.5875	3.876	3.876	3.881	3.740	3.881	19,240,862	3.8196	0.65%
2015-06-05	0	7.650	7.650	7.660	7.630	7.860	10,578,640	81,392,083	7.6940	3.851	3.851	3.856	3.841	3.957	21,013,822	3.8733	-1.03%
2015-06-04	0	7.730	7.710	7.730	7.650	7.880	5,561,000	43,081,845	7.7471	3.891	3.881	3.891	3.851	3.967	11,046,587	3.9000	-0.90%
2015-06-03	0	7.800	7.790	7.820	7.650	7.980	12,186,296	95,768,511	7.8587	3.927	3.922	3.937	3.851	4.017	24,207,332	3.9562	-0.64%
2015-06-02	0	7.850	7.850	7.860	7.850	8.030	8,416,500	66,418,872	7.8915	3.952	3.952	3.957	3.952	4.042	16,718,863	3.9727	-0.88%
2015-06-01	0	7.920	7.920	8.000	7.580	8.060	13,537,500	105,490,268	7.7924	3.987	3.987	4.027	3.816	4.058	26,891,416	3.9228	0.76%
2015-05-29	0	7.860	7.860	7.870	7.710	7.940	15,055,500	117,858,746	7.8283	3.957	3.957	3.962	3.881	3.997	29,906,831	3.9409	0.64%
2015-05-28	0	8.090	8.080	8.090	8.030	8.230	10,839,000	87,828,135	8.1030	3.932	3.927	3.932	3.902	4.000	22,302,930	3.9380	-1.70%
2015-05-27	0	8.230	8.220	8.230	8.210	8.510	8,213,946	68,626,609	8.3549	4.000	3.995	4.000	3.990	4.136	16,901,472	4.0604	-2.02%
2015-05-26	0	8.400	8.400	8.410	8.240	8.500	20,334,500	171,365,827	8.4273	4.082	4.082	4.087	4.005	4.131	41,841,399	4.0956	3.45%
2015-05-22	0	8.120	8.100	8.130	7.980	8.190	5,728,117	46,347,219	8.0912	3.946	3.937	3.951	3.878	3.980	11,786,492	3.9322	1.37%
2015-05-21	0	8.010	8.010	8.020	7.870	8.290	14,626,500	117,998,547	8.0674	3.893	3.893	3.898	3.825	4.029	30,096,300	3.9207	-3.14%
2015-05-20	0	8.270	8.220	8.300	8.170	8.490	14,054,190	116,907,968	8.3184	4.019	3.995	4.034	3.971	4.126	28,918,683	4.0426	-0.24%
2015-05-19	0	8.290	8.260	8.290	8.140	8.310	9,744,000	80,405,520	8.2518	4.029	4.014	4.029	3.956	4.039	20,049,797	4.0103	0.00%
2015-05-18	0	8.290	8.270	8.320	8.100	8.380	14,182,000	117,372,377	8.2762	4.029	4.019	4.043	3.937	4.073	29,181,672	4.0221	0.85%
2015-05-15	0	8.220	8.190	8.240	7.990	8.250	12,489,619	101,945,352	8.1624	3.995	3.980	4.005	3.883	4.009	25,699,335	3.9668	2.75%
2015-05-14	0	8.000	7.990	8.000	7.880	8.030	12,793,320	102,202,198	7.9887	3.888	3.883	3.888	3.830	3.902	26,324,247	3.8824	0.63%
2015-05-13	0	7.950	7.910	7.950	7.700	8.110	14,018,795	110,775,192	7.9019	3.864	3.844	3.864	3.742	3.941	28,845,853	3.8402	-0.63%
2015-05-12	0	8.000	7.990	8.010	7.910	8.140	12,942,500	103,585,812	8.0035	3.888	3.883	3.893	3.844	3.956	26,631,208	3.8896	-0.99%
2015-05-11	0	8.080	8.080	8.100	7.810	8.150	15,011,300	120,525,828	8.0290	3.927	3.927	3.937	3.796	3.961	30,888,086	3.9020	3.86%
2015-05-08	0	7.780	7.760	7.810	7.660	7.870	9,917,800	77,284,334	7.7925	3.781	3.771	3.796	3.723	3.825	20,407,417	3.7871	0.13%
2015-05-07	0	7.770	7.690	7.770	7.340	8.000	31,837,900	242,637,673	7.6210	3.776	3.737	3.776	3.567	3.888	65,511,435	3.7037	-2.75%
2015-05-06	0	7.990	7.980	8.000	7.650	8.000	33,512,030	265,536,360	7.9236	3.883	3.878	3.888	3.718	3.888	68,956,218	3.8508	2.44%
2015-05-05	0	7.800	7.800	7.810	7.560	7.910	29,384,500	227,677,865	7.7482	3.791	3.791	3.796	3.674	3.844	60,463,182	3.7656	-0.38%
2015-05-04	0	7.830	7.800	7.830	7.170	7.920	35,760,958	275,350,696	7.6998	3.805	3.791	3.805	3.485	3.849	73,583,737	3.7420	8.00%
2015-04-30	0	7.250	7.210	7.250	6.840	7.250	40,005,300	285,715,814	7.1419	3.523	3.504	3.523	3.324	3.523	82,317,132	3.4709	7.73%
2015-04-29	0	6.730	6.730	6.740	6.320	6.920	24,546,000	162,803,984	6.6326	3.271	3.271	3.276	3.071	3.363	50,507,216	3.2234	5.49%
2015-04-28	0	6.380	6.380	6.390	6.300	6.570	9,264,000	59,177,461	6.3879	3.101	3.101	3.105	3.062	3.193	19,062,122	3.1045	-0.93%
2015-04-27	0	6.440	6.410	6.450	6.250	6.600	15,641,500	100,901,485	6.4509	3.130	3.115	3.135	3.037	3.208	32,184,821	3.1351	2.71%
2015-04-24	0	6.270	6.250	6.280	6.070	6.340	11,503,552	71,301,028	6.1982	3.047	3.037	3.052	2.950	3.081	23,670,349	3.0123	0.32%
2015-04-23	0	6.250	6.240	6.290	6.240	6.480	10,997,300	69,850,606	6.3516	3.037	3.033	3.057	3.033	3.149	22,628,656	3.0868	-0.95%
2015-04-22	0	6.310	6.300	6.330	6.000	6.360	15,062,952	94,135,101	6.2494	3.067	3.062	3.076	2.916	3.091	30,994,368	3.0372	5.34%
2015-04-21	0	5.990	5.990	6.000	5.880	6.050	14,934,795	89,019,487	5.9605	2.911	2.911	2.916	2.858	2.940	30,730,665	2.8968	1.18%
2015-04-20	0	5.920	5.890	5.930	5.840	6.130	18,050,000	107,649,602	5.9640	2.877	2.862	2.882	2.838	2.979	37,140,684	2.8984	-2.79%
2015-04-17	0	6.090	6.090	6.100	6.050	6.330	26,401,800	162,240,966	6.1451	2.960	2.960	2.965	2.940	3.076	54,325,813	2.9864	-2.40%
2015-04-16	0	6.240	6.230	6.290	6.110	6.480	23,648,371	150,214,396	6.3520	3.033	3.028	3.057	2.969	3.149	48,660,204	3.0870	0.48%
2015-04-15	0	6.210	6.180	6.190	6.160	6.800	31,209,000	201,250,822	6.4485	3.018	3.003	3.008	2.994	3.305	64,217,375	3.1339	-6.90%
2015-04-14	0	6.670	6.660	6.680	6.450	6.940	52,078,066	349,652,127	6.7140	3.242	3.237	3.246	3.135	3.373	107,158,727	3.2629	3.25%
2015-04-13	0	6.460	6.430	6.490	6.100	6.650	55,247,000	349,308,068	6.3227	3.139	3.125	3.154	2.965	3.232	113,679,302	3.0727	8.21%
2015-04-10	0	5.970	5.960	5.970	5.760	6.040	29,278,000	171,349,885	5.8525	2.901	2.897	2.901	2.799	2.935	60,244,042	2.8443	2.93%
2015-04-09	0	5.800	5.790	5.800	5.600	6.300	62,129,396	368,403,379	5.9296	2.819	2.814	2.819	2.722	3.062	127,840,903	2.8817	3.76%
2015-04-08	0	5.590	5.580	5.590	5.010	5.900	54,501,330	301,291,390	5.5281	2.717	2.712	2.717	2.435	2.867	112,144,970	2.6866	13.39%
2015-04-02	0	4.930	4.930	4.940	4.780	4.980	18,518,330	91,257,235	4.9279	2.396	2.396	2.401	2.323	2.420	38,104,346	2.3949	2.28%
2015-04-01	0	4.820	4.800	4.820	4.680	4.820	14,458,300	68,650,862	4.7482	2.342	2.333	2.342	2.274	2.342	29,750,203	2.3076	3.66%
2015-03-31	0	4.650	4.620	4.650	4.580	4.830	22,777,721	106,607,298	4.6803	2.260	2.245	2.260	2.226	2.347	46,868,706	2.2746	0.43%
2015-03-30	0	4.630	4.620	4.630	4.620	4.980	40,277,000	189,983,454	4.7169	2.250	2.245	2.250	2.245	2.420	82,876,197	2.2924	-1.07%
2015-03-27	0	4.680	4.690	4.700	4.260	4.700	45,791,500	206,012,496	4.4989	2.274	2.279	2.284	2.070	2.284	94,223,139	2.1864	14.15%
2015-03-26	0	4.100	4.160	4.170	3.900	4.160	28,816,800	116,039,911	4.0268	1.993	2.022	2.027	1.895	2.022	59,295,051	1.9570	-0.97%
2015-03-25	0	4.140	4.110	4.150	4.060	4.150	21,359,200	87,716,822	4.1067	2.012	1.997	2.017	1.973	2.017	43,949,879	1.9958	0.73%
2015-03-24	0	4.110	4.100	4.110	4.070	4.240	18,343,000	75,832,485	4.1341	1.997	1.993	1.997	1.978	2.061	37,743,578	2.0091	-1.67%
2015-03-23	0	4.180	4.170	4.180	4.110	4.220	22,724,800	94,946,317	4.1781	2.031	2.027	2.031	1.997	2.051	46,759,813	2.0305	0.00%
2015-03-20	0	4.180	4.170	4.200	4.110	4.280	26,662,090	111,480,619	4.1812	2.031	2.027	2.041	1.997	2.080	54,861,400	2.0320	0.48%
2015-03-19	0	4.160	4.150	4.160	4.140	4.270	28,463,650	119,648,257	4.2035	2.022	2.017	2.022	2.012	2.075	58,568,390	2.0429	-1.19%
2015-03-18	0	4.210	4.190	4.220	4.170	4.400	31,410,650	134,712,922	4.2888	2.046	2.036	2.051	2.027	2.138	64,632,301	2.0843	-0.71%
2015-03-17	0	4.240	4.230	4.240	4.080	4.390	48,554,000	206,917,180	4.2616	2.061	2.056	2.061	1.983	2.133	99,907,412	2.0711	3.67%
2015-03-16	0	4.090	4.090	4.100	4.040	4.830	59,753,375	257,781,164	4.3141	1.988	1.988	1.993	1.963	2.347	122,951,870	2.0966	-16.02%
2015-03-13	0	4.870	4.870	4.880	4.610	4.940	24,019,660	116,275,555	4.8408	2.367	2.367	2.372	2.240	2.401	49,424,189	2.3526	-1.62%
2015-03-12	0	4.950	4.950	4.960	4.920	5.040	5,444,500	26,979,010	4.9553	2.406	2.406	2.411	2.391	2.449	11,202,906	2.4082	-1.00%
2015-03-11	0	5.000	5.010	5.020	4.960	5.120	4,253,396	21,415,696	5.0350	2.430	2.435	2.440	2.411	2.488	8,752,024	2.4469	-1.57%
2015-03-10	0	5.080	5.070	5.080	5.040	5.140	4,073,000	20,700,822	5.0825	2.469	2.464	2.469	2.449	2.498	8,380,831	2.4700	-0.20%
2015-03-09	0	5.090	5.080	5.110	5.040	5.170	4,957,396	25,264,176	5.0963	2.474	2.469	2.483	2.449	2.513	10,200,614	2.4767	-1.55%
2015-03-06	0	5.170	5.170	5.180	5.150	5.240	3,209,000	16,652,683	5.1894	2.513	2.513	2.517	2.503	2.547	6,603,017	2.5220	-0.39%
2015-03-05	0	5.190	5.190	5.200	5.140	5.250	2,800,396	14,509,253	5.1811	2.522	2.522	2.527	2.498	2.551	5,762,251	2.5180	-0.19%
2015-03-04	0	5.200	5.200	5.210	5.140	5.330	5,568,500	29,232,927	5.2497	2.527	2.527	2.532	2.498	2.590	11,458,055	2.5513	-0.38%
2015-03-03	0	5.220	5.200	5.220	5.170	5.500	3,654,000	19,246,375	5.2672	2.537	2.527	2.537	2.513	2.673	7,518,674	2.5598	-1.69%
2015-03-02	0	5.310	5.300	5.330	5.220	5.350	1,946,962	10,287,784	5.2840	2.581	2.576	2.590	2.537	2.600	4,006,177	2.5680	1.53%
2015-02-27	0	5.230	5.220	5.260	5.170	5.290	912,500	4,777,192	5.2353	2.542	2.537	2.556	2.513	2.571	1,877,611	2.5443	0.38%
2015-02-26	0	5.210	5.210	5.240	5.170	5.320	3,640,078	19,101,600	5.2476	2.532	2.532	2.547	2.513	2.585	7,490,027	2.5503	-1.14%
2015-02-25	0	5.270	5.260	5.270	5.160	5.380	4,360,000	23,101,130	5.2984	2.561	2.556	2.561	2.508	2.615	8,971,379	2.5750	2.13%
2015-02-24	0	5.160	5.150	5.160	5.150	5.240	1,911,500	9,910,645	5.1847	2.508	2.503	2.508	2.503	2.547	3,933,209	2.5197	-1.90%
2015-02-23	0	5.260	5.250	5.260	5.170	5.390	1,195,000	6,289,787	5.2634	2.556	2.551	2.556	2.513	2.619	2,458,899	2.5580	0.57%
2015-02-18	0	5.230	5.220	5.240	5.210	5.260	689,000	3,602,425	5.2285	2.542	2.537	2.547	2.532	2.556	1,417,725	2.5410	-0.95%
2015-02-17	0	5.280	5.280	5.300	5.270	5.370	1,867,500	9,911,207	5.3072	2.566	2.566	2.576	2.561	2.610	3,842,672	2.5792	-1.68%
2015-02-16	0	5.370	5.360	5.370	5.220	5.390	4,486,587	23,978,109	5.3444	2.610	2.605	2.610	2.537	2.619	9,231,851	2.5973	0.94%
2015-02-13	0	5.320	5.320	5.330	5.080	5.370	10,655,500	56,110,430	5.2659	2.585	2.585	2.590	2.469	2.610	21,925,350	2.5592	4.93%
2015-02-12	0	5.070	5.070	5.090	5.070	5.140	3,386,571	17,249,475	5.0935	2.464	2.464	2.474	2.464	2.498	6,968,397	2.4754	-0.78%
2015-02-11	0	5.110	5.100	5.110	5.050	5.190	1,805,500	9,279,482	5.1396	2.483	2.479	2.483	2.454	2.522	3,715,097	2.4978	-0.39%
2015-02-10	0	5.130	5.120	5.140	4.930	5.160	5,834,900	29,624,981	5.0772	2.493	2.488	2.498	2.396	2.508	12,006,215	2.4675	2.81%
2015-02-09	0	4.990	4.980	4.990	4.920	5.020	8,269,000	41,089,987	4.9692	2.425	2.420	2.425	2.391	2.440	17,014,755	2.4150	0.60%
2015-02-06	0	4.960	4.960	4.970	4.910	5.070	2,663,400	13,238,899	4.9707	2.411	2.411	2.415	2.386	2.464	5,480,360	2.4157	-0.60%
2015-02-05	0	4.990	4.980	5.020	4.950	5.070	3,861,650	19,311,329	5.0008	2.425	2.420	2.440	2.406	2.464	7,945,946	2.4303	-0.60%
2015-02-04	0	5.020	5.000	5.030	5.000	5.150	6,340,254	31,867,113	5.0262	2.440	2.430	2.445	2.430	2.503	13,046,059	2.4427	-0.40%
2015-02-03	0	5.040	5.040	5.060	4.860	5.080	7,817,000	39,291,378	5.0264	2.449	2.449	2.459	2.362	2.469	16,084,694	2.4428	3.70%
2015-02-02	0	4.860	4.860	4.890	4.760	4.900	5,923,551	28,660,094	4.8383	2.362	2.362	2.376	2.313	2.381	12,188,628	2.3514	-1.02%
2015-01-30	0	4.910	4.870	4.930	4.750	4.960	6,464,069	31,543,723	4.8799	2.386	2.367	2.396	2.308	2.411	13,300,828	2.3716	2.94%
2015-01-29	0	4.770	4.780	4.800	4.750	4.900	3,978,028	19,057,433	4.7907	2.318	2.323	2.333	2.308	2.381	8,185,412	2.3282	-0.42%
2015-01-28	0	4.790	4.790	4.840	4.730	4.850	5,630,297	27,107,112	4.8145	2.328	2.328	2.352	2.299	2.357	11,585,212	2.3398	0.00%
2015-01-27	0	4.790	4.780	4.790	4.780	4.910	10,376,500	50,160,065	4.8340	2.328	2.323	2.328	2.323	2.386	21,351,264	2.3493	-1.44%
2015-01-26	0	4.860	4.840	4.870	4.780	4.870	4,745,500	22,935,105	4.8330	2.362	2.352	2.367	2.323	2.367	9,764,605	2.3488	1.67%
2015-01-23	0	4.780	4.780	4.810	4.780	4.960	5,939,696	28,887,031	4.8634	2.323	2.323	2.338	2.323	2.411	12,221,849	2.3636	0.42%
2015-01-22	0	4.760	4.750	4.760	4.710	4.850	6,029,896	28,737,867	4.7659	2.313	2.308	2.313	2.289	2.357	12,407,450	2.3162	0.85%
2015-01-21	0	4.720	4.720	4.730	4.700	4.820	5,471,500	26,066,993	4.7641	2.294	2.294	2.299	2.284	2.342	11,258,463	2.3153	0.21%
2015-01-20	0	4.710	4.700	4.720	4.700	4.790	1,246,000	5,892,792	4.7294	2.289	2.284	2.294	2.284	2.328	2,563,839	2.2984	0.21%
2015-01-19	0	4.700	4.670	4.700	4.660	4.760	3,798,500	17,837,437	4.6959	2.284	2.270	2.284	2.265	2.313	7,816,005	2.2822	0.21%
2015-01-16	0	4.690	4.680	4.700	4.670	4.780	6,060,768	28,503,660	4.7030	2.279	2.274	2.284	2.270	2.323	12,470,974	2.2856	-0.42%
2015-01-15	0	4.710	4.710	4.720	4.710	4.870	8,465,424	40,287,102	4.7590	2.289	2.289	2.294	2.289	2.367	17,418,928	2.3128	-3.09%
2015-01-14	0	4.860	4.860	4.870	4.840	4.980	6,248,500	30,641,252	4.9038	2.362	2.362	2.367	2.352	2.420	12,857,261	2.3832	-2.61%
2015-01-13	0	4.990	4.970	4.990	4.860	5.000	2,420,000	12,051,445	4.9799	2.425	2.415	2.425	2.362	2.430	4,979,527	2.4202	0.40%
2015-01-12	0	4.970	4.950	4.970	4.880	5.200	7,544,900	37,618,839	4.9860	2.415	2.406	2.415	2.372	2.527	15,524,806	2.4231	-3.12%
2015-01-09	0	5.130	5.130	5.150	5.130	5.320	4,625,962	24,124,586	5.2150	2.493	2.493	2.503	2.493	2.585	9,518,637	2.5345	-3.21%
2015-01-08	0	5.300	5.270	5.290	5.220	5.330	2,970,500	15,698,748	5.2849	2.576	2.561	2.571	2.537	2.590	6,112,266	2.5684	0.19%
2015-01-07	0	5.290	5.280	5.290	5.200	5.380	3,109,962	16,465,480	5.2944	2.571	2.566	2.571	2.527	2.615	6,399,231	2.5730	-1.31%
2015-01-06	0	5.360	5.330	5.360	5.160	5.400	3,025,330	16,041,564	5.3024	2.605	2.590	2.605	2.508	2.624	6,225,087	2.5769	-0.74%
2015-01-05	0	5.400	5.400	5.410	5.180	5.410	3,978,700	21,165,611	5.3197	2.624	2.624	2.629	2.517	2.629	8,186,795	2.5853	4.25%
2015-01-02	0	5.180	5.170	5.180	5.140	5.280	865,500	4,481,870	5.1784	2.517	2.513	2.517	2.498	2.566	1,780,901	2.5166	-0.96%
2014-12-31	0	5.230	5.210	5.250	5.150	5.260	977,800	5,105,032	5.2209	2.542	2.532	2.551	2.503	2.556	2,011,976	2.5373	0.97%
2014-12-30	0	5.180	5.150	5.190	5.090	5.190	1,735,834	8,924,331	5.1412	2.517	2.503	2.522	2.474	2.522	3,571,749	2.4986	3.39%
2014-12-29	0	5.010	5.010	5.030	5.000	5.110	2,657,500	13,398,380	5.0417	2.435	2.435	2.445	2.430	2.483	5,468,220	2.4502	-1.57%
2014-12-24	0	5.090	5.060	5.090	5.040	5.150	1,298,000	6,603,041	5.0871	2.474	2.459	2.474	2.449	2.503	2,670,837	2.4723	0.99%
2014-12-23	0	5.040	5.040	5.050	5.030	5.100	3,379,500	17,067,083	5.0502	2.449	2.449	2.454	2.445	2.479	6,953,847	2.4543	-0.79%
2014-12-22	0	5.080	5.080	5.120	4.910	5.200	2,610,330	13,350,331	5.1144	2.469	2.469	2.488	2.386	2.527	5,371,160	2.4856	1.40%
2014-12-19	0	5.010	4.990	5.010	5.000	5.180	3,416,500	17,276,992	5.0569	2.435	2.425	2.435	2.430	2.517	7,029,981	2.4576	-1.57%
2014-12-18	0	5.090	5.080	5.120	5.080	5.210	4,342,500	22,204,307	5.1133	2.474	2.469	2.488	2.469	2.532	8,935,370	2.4850	1.60%
2014-12-17	0	5.010	5.000	5.040	4.950	5.370	9,318,000	47,268,809	5.0728	2.435	2.430	2.449	2.406	2.610	19,173,235	2.4654	-5.11%
2014-12-16	0	5.280	5.280	5.290	5.280	5.470	2,748,500	14,671,767	5.3381	2.566	2.566	2.571	2.566	2.658	5,655,467	2.5943	-4.00%
2014-12-15	0	5.500	5.500	5.530	5.330	5.550	1,049,330	5,708,818	5.4404	2.673	2.673	2.688	2.590	2.697	2,159,160	2.6440	0.92%
2014-12-12	0	5.450	5.440	5.460	5.270	5.500	2,404,360	13,067,310	5.4348	2.649	2.644	2.654	2.561	2.673	4,947,345	2.6413	2.25%
2014-12-11	0	5.330	5.310	5.320	5.260	5.380	2,904,152	15,420,270	5.3097	2.590	2.581	2.585	2.556	2.615	5,975,745	2.5805	-1.66%
2014-12-10	0	5.420	5.410	5.420	5.310	5.460	2,031,759	10,959,883	5.3943	2.634	2.629	2.634	2.581	2.654	4,180,660	2.6216	0.18%
2014-12-09	0	5.410	5.410	5.440	5.320	5.700	8,208,952	45,080,115	5.4916	2.629	2.629	2.644	2.585	2.770	16,891,196	2.6689	-5.42%
2014-12-08	0	5.720	5.720	5.740	5.720	5.820	2,758,000	15,863,825	5.7519	2.780	2.780	2.790	2.780	2.828	5,675,014	2.7954	-1.55%
2014-12-05	0	5.810	5.800	5.850	5.700	5.940	2,624,000	15,254,560	5.8135	2.824	2.819	2.843	2.770	2.887	5,399,288	2.8253	-0.68%
2014-12-04	0	5.850	5.830	5.870	5.660	5.870	3,279,670	18,932,606	5.7727	2.843	2.833	2.853	2.751	2.853	6,748,432	2.8055	2.63%
2014-12-03	0	5.700	5.670	5.700	5.660	5.840	4,030,500	23,112,440	5.7344	2.770	2.756	2.770	2.751	2.838	8,293,381	2.7869	-1.55%
2014-12-02	0	5.790	5.760	5.790	5.690	5.840	3,485,500	20,198,557	5.7950	2.814	2.799	2.814	2.765	2.838	7,171,959	2.8163	1.76%
2014-12-01	0	5.690	5.680	5.710	5.680	5.900	5,112,000	29,634,990	5.7971	2.765	2.760	2.775	2.760	2.867	10,518,736	2.8174	-3.72%
2014-11-28	0	5.910	5.870	5.920	5.800	5.940	4,206,500	24,688,958	5.8692	2.872	2.853	2.877	2.819	2.887	8,655,528	2.8524	1.72%
2014-11-27	0	5.810	5.800	5.820	5.800	5.900	7,028,500	41,154,732	5.8554	2.824	2.819	2.828	2.819	2.867	14,462,233	2.8457	-0.51%
2014-11-26	0	5.840	5.820	5.840	5.790	5.930	2,826,500	16,585,143	5.8677	2.838	2.828	2.838	2.814	2.882	5,815,964	2.8517	-0.34%
2014-11-25	0	5.860	5.860	5.870	5.810	5.920	3,612,000	21,271,902	5.8892	2.848	2.848	2.853	2.824	2.877	7,432,252	2.8621	-1.18%
2014-11-24	0	5.930	5.900	5.940	5.700	6.030	9,465,500	55,955,573	5.9115	2.882	2.867	2.887	2.770	2.931	19,476,740	2.8729	5.33%
2014-11-21	0	5.630	5.610	5.660	5.600	5.730	1,767,800	9,963,831	5.6363	2.736	2.726	2.751	2.722	2.785	3,637,524	2.7392	1.08%
2014-11-20	0	5.570	5.570	5.590	5.570	5.690	2,327,500	13,049,686	5.6067	2.707	2.707	2.717	2.707	2.765	4,789,194	2.7248	-1.07%
2014-11-19	0	5.630	5.590	5.640	5.530	5.730	5,711,169	32,167,544	5.6324	2.736	2.717	2.741	2.688	2.785	11,751,619	2.7373	0.54%
2014-11-18	0	5.600	5.590	5.600	5.590	5.820	6,907,330	39,068,306	5.6561	2.722	2.717	2.722	2.717	2.828	14,212,907	2.7488	-2.78%
2014-11-17	0	5.760	5.740	5.790	5.740	5.950	5,412,000	31,618,325	5.8423	2.799	2.790	2.814	2.790	2.892	11,136,032	2.8393	-0.69%
2014-11-14	0	5.800	5.780	5.810	5.650	5.840	3,092,700	17,797,368	5.7546	2.819	2.809	2.824	2.746	2.838	6,363,712	2.7967	2.65%
2014-11-13	0	5.650	5.660	5.690	5.650	5.740	3,458,000	19,663,518	5.6864	2.746	2.751	2.765	2.746	2.790	7,115,373	2.7635	-1.22%
2014-11-12	0	5.720	5.700	5.740	5.650	5.740	1,711,594	9,762,689	5.7039	2.780	2.770	2.790	2.746	2.790	3,521,871	2.7720	0.70%
2014-11-11	0	5.680	5.660	5.680	5.660	5.800	3,651,000	20,859,857	5.7135	2.760	2.751	2.760	2.751	2.819	7,512,501	2.7767	-1.22%
2014-11-10	0	5.750	5.750	5.780	5.690	5.860	9,017,500	51,875,453	5.7528	2.794	2.794	2.809	2.765	2.848	18,554,910	2.7958	-0.52%
2014-11-07	0	5.780	5.750	5.780	5.670	5.810	7,112,500	40,876,000	5.7471	2.809	2.794	2.809	2.756	2.824	14,635,076	2.7930	0.87%
2014-11-06	0	5.730	5.700	5.740	5.680	5.900	4,051,980	23,194,014	5.7241	2.785	2.770	2.790	2.760	2.867	8,337,580	2.7819	-0.17%
2014-11-05	0	5.740	5.730	5.740	5.700	5.890	3,638,800	21,005,135	5.7725	2.790	2.785	2.790	2.770	2.862	7,487,397	2.8054	-1.37%
2014-11-04	0	5.820	5.820	5.850	5.800	5.980	3,505,960	20,536,488	5.8576	2.828	2.828	2.843	2.819	2.906	7,214,058	2.8467	-0.68%
2014-11-03	0	5.860	5.850	5.880	5.810	5.980	6,715,432	39,653,519	5.9048	2.848	2.843	2.858	2.824	2.906	13,818,047	2.8697	-1.84%
2014-10-31	0	5.970	5.920	5.960	5.740	5.980	5,528,030	32,313,846	5.8455	2.901	2.877	2.897	2.790	2.906	11,374,782	2.8408	3.11%
2014-10-30	0	5.790	5.780	5.790	5.730	5.870	3,176,500	18,409,367	5.7955	2.814	2.809	2.814	2.785	2.853	6,536,143	2.8165	-0.52%
2014-10-29	0	5.820	5.810	5.820	5.730	5.890	5,892,000	34,396,942	5.8379	2.828	2.824	2.828	2.785	2.862	12,123,707	2.8372	1.93%
2014-10-28	0	5.710	5.700	5.710	5.550	5.770	2,412,500	13,791,427	5.7167	2.775	2.770	2.775	2.697	2.804	4,964,094	2.7782	1.78%
2014-10-27	0	5.610	5.610	5.640	5.590	5.850	2,788,200	15,708,220	5.6338	2.726	2.726	2.741	2.717	2.843	5,737,155	2.7380	-3.44%
2014-10-24	0	5.810	5.790	5.830	5.750	5.830	2,012,000	11,661,340	5.7959	2.824	2.814	2.833	2.794	2.833	4,140,003	2.8167	-1.02%
2014-10-23	0	5.870	5.870	5.900	5.700	5.920	4,736,000	27,832,145	5.8767	2.853	2.853	2.867	2.770	2.877	9,745,057	2.8560	-0.51%
2014-10-22	0	5.900	5.900	5.910	5.620	5.930	6,125,700	35,780,982	5.8411	2.867	2.867	2.872	2.731	2.882	12,604,581	2.8387	5.36%
2014-10-21	0	5.600	5.600	5.640	5.540	5.730	6,678,500	37,712,335	5.6468	2.722	2.722	2.741	2.692	2.785	13,742,053	2.7443	0.90%
2014-10-20	0	5.550	5.550	5.590	5.460	5.680	3,320,000	18,522,302	5.5790	2.697	2.697	2.717	2.654	2.760	6,831,417	2.7113	0.18%
2014-10-17	0	5.540	5.530	5.550	5.480	5.590	7,323,500	40,407,891	5.5176	2.692	2.688	2.697	2.663	2.717	15,069,241	2.6815	-1.25%
2014-10-16	0	5.610	5.570	5.610	5.540	5.620	2,669,000	14,921,562	5.5907	2.726	2.707	2.726	2.692	2.731	5,491,883	2.7170	-0.36%
2014-10-15	0	5.630	5.590	5.640	5.590	5.680	1,309,000	7,361,440	5.6237	2.736	2.717	2.741	2.717	2.760	2,693,471	2.7331	1.08%
2014-10-14	0	5.570	5.560	5.570	5.560	5.720	3,080,489	17,329,725	5.6256	2.707	2.702	2.707	2.702	2.780	6,338,586	2.7340	-0.89%
2014-10-13	0	5.620	5.600	5.650	5.580	5.670	4,783,057	26,847,972	5.6131	2.731	2.722	2.746	2.712	2.756	9,841,884	2.7279	-1.40%
2014-10-10	0	5.700	5.700	5.740	5.640	5.900	7,835,500	44,660,634	5.6998	2.770	2.770	2.790	2.741	2.867	16,122,761	2.7700	-3.88%
2014-10-09	0	5.930	5.930	5.940	5.830	5.970	4,364,964	25,828,803	5.9173	2.882	2.882	2.887	2.833	2.901	8,981,593	2.8757	1.89%
2014-10-08	0	5.820	5.800	5.850	5.780	5.910	2,317,000	13,546,420	5.8465	2.828	2.819	2.843	2.809	2.872	4,767,588	2.8414	-1.36%
2014-10-07	0	5.900	5.910	5.920	5.880	6.050	3,006,900	17,966,213	5.9750	2.867	2.872	2.877	2.858	2.940	6,187,165	2.9038	-1.34%
2014-10-06	0	5.980	5.970	5.980	5.620	6.050	9,567,500	56,041,481	5.8575	2.906	2.901	2.906	2.731	2.940	19,686,620	2.8467	6.22%
2014-10-03	0	5.630	5.630	5.640	5.500	5.830	14,129,600	79,801,556	5.6478	2.736	2.736	2.741	2.673	2.833	29,073,851	2.7448	-3.43%
2014-09-30	0	5.830	5.810	5.870	5.710	5.950	10,232,852	59,767,555	5.8408	2.833	2.824	2.853	2.775	2.892	21,055,686	2.8385	-2.67%
2014-09-29	0	5.990	5.980	6.020	5.700	6.060	7,406,500	43,983,515	5.9385	2.911	2.906	2.926	2.770	2.945	15,240,027	2.8861	-0.99%
2014-09-26	0	6.050	6.020	6.040	5.980	6.170	9,033,220	54,347,111	6.0164	2.940	2.926	2.935	2.906	2.999	18,587,256	2.9239	-2.42%
2014-09-25	0	6.200	6.190	6.200	6.130	6.280	6,693,500	41,492,229	6.1989	3.013	3.008	3.013	2.979	3.052	13,772,918	3.0126	1.31%
2014-09-24	0	6.120	6.110	6.120	5.980	6.150	7,008,000	42,259,287	6.0301	2.974	2.969	2.974	2.906	2.989	14,420,051	2.9306	0.99%
2014-09-23	0	6.060	6.060	6.080	5.940	6.110	3,543,300	21,489,571	6.0648	2.945	2.945	2.955	2.887	2.969	7,290,891	2.9475	0.66%
2014-09-22	0	6.020	6.010	6.020	5.930	6.300	5,958,000	36,179,806	6.0725	2.926	2.921	2.926	2.882	3.062	12,259,512	2.9512	-1.31%
2014-09-19	0	6.100	6.060	6.100	6.010	6.280	5,500,500	33,356,727	6.0643	2.965	2.945	2.965	2.921	3.052	11,318,135	2.9472	-2.40%
2014-09-18	0	6.250	6.240	6.250	6.120	6.260	7,355,291	45,675,732	6.2099	3.037	3.033	3.037	2.974	3.042	15,134,656	3.0180	1.79%
2014-09-17	0	6.140	6.110	6.140	5.910	6.140	11,628,350	70,510,210	6.0636	2.984	2.969	2.984	2.872	2.984	23,927,140	2.9469	3.89%
2014-09-16	0	5.910	5.890	5.900	5.880	6.240	14,240,600	85,416,043	5.9981	2.872	2.862	2.867	2.858	3.033	29,302,251	2.9150	-4.68%
2014-09-15	0	6.200	6.190	6.200	6.160	6.320	12,938,542	80,387,638	6.2130	3.013	3.008	3.013	2.994	3.071	26,623,064	3.0195	-1.12%
2014-09-12	0	6.270	6.260	6.270	6.240	6.330	6,009,500	37,695,510	6.2727	3.047	3.042	3.047	3.033	3.076	12,365,482	3.0484	-0.95%
2014-09-11	0	6.330	6.320	6.330	6.320	6.440	8,007,500	51,058,887	6.3764	3.076	3.071	3.076	3.071	3.130	16,476,678	3.0989	-0.94%
2014-09-10	0	6.390	6.380	6.390	6.340	6.500	28,318,602	180,992,979	6.3913	3.105	3.101	3.105	3.081	3.159	58,269,931	3.1061	1.11%
2014-09-08	0	6.320	6.300	6.330	6.240	6.450	8,494,500	53,927,251	6.3485	3.071	3.062	3.076	3.033	3.135	17,478,756	3.0853	-0.63%
2014-09-05	0	6.360	6.350	6.360	6.190	6.390	312,476,300	1,938,588,806	6.2040	3.091	3.086	3.091	3.008	3.105	642,968,624	3.0151	-6.61%
2014-09-04	1	-	-	-	-	-	0	0	-	3.310	-	-	-	-	0	-	0.00%
2014-09-03	0	6.810	6.800	6.810	6.650	6.900	7,423,078	50,464,030	6.7983	3.310	3.305	3.310	3.232	3.353	15,274,138	3.3039	2.71%
2014-09-02	0	6.630	6.630	6.640	6.450	6.640	3,872,500	25,338,689	6.5432	3.222	3.222	3.227	3.135	3.227	7,968,272	3.1799	1.07%
2014-09-01	0	6.560	6.520	6.560	6.430	6.580	1,872,000	12,169,980	6.5011	3.188	3.169	3.188	3.125	3.198	3,851,931	3.1594	0.61%
2014-08-29	0	6.520	6.470	6.520	6.200	6.520	7,541,000	48,612,982	6.4465	3.169	3.144	3.169	3.013	3.169	15,516,781	3.1329	3.66%
2014-08-28	0	6.290	6.280	6.290	6.230	6.590	7,015,150	45,136,847	6.4342	3.057	3.052	3.057	3.028	3.203	14,434,763	3.1270	-1.72%
2014-08-27	0	6.400	6.390	6.400	6.350	6.890	6,842,500	44,718,910	6.5355	3.110	3.105	3.110	3.086	3.348	14,079,509	3.1762	-1.84%
2014-08-26	0	6.520	6.510	6.520	6.510	6.830	3,537,500	23,375,465	6.6079	3.169	3.164	3.169	3.164	3.319	7,278,957	3.2114	-3.55%
2014-08-25	0	6.760	6.750	6.760	6.750	6.920	2,659,500	18,039,742	6.7831	3.285	3.280	3.285	3.280	3.363	5,472,335	3.2965	-1.02%
2014-08-22	0	6.830	6.820	6.830	6.800	6.900	6,798,000	46,458,826	6.8342	3.319	3.314	3.319	3.305	3.353	13,987,943	3.3213	1.34%
2014-08-21	0	6.740	6.730	6.740	6.730	6.900	8,334,500	56,581,750	6.7889	3.276	3.271	3.276	3.271	3.353	17,149,531	3.2993	-1.17%
2014-08-20	0	6.820	6.810	6.820	6.690	6.900	7,556,500	51,420,244	6.8048	3.314	3.310	3.314	3.251	3.353	15,548,675	3.3070	1.04%
2014-08-19	0	6.750	6.740	6.750	6.380	6.770	7,346,300	48,429,738	6.5924	3.280	3.276	3.280	3.101	3.290	15,116,156	3.2038	6.80%
2014-08-18	0	6.320	6.300	6.330	6.170	6.580	10,706,300	67,579,866	6.3122	3.071	3.062	3.076	2.999	3.198	22,029,879	3.0676	-4.10%
2014-08-15	0	6.590	6.570	6.590	6.570	6.660	2,166,062	14,319,071	6.6106	3.203	3.193	3.203	3.193	3.237	4,457,010	3.2127	0.61%
2014-08-14	0	6.550	6.500	6.550	6.510	6.760	3,459,500	22,881,175	6.6140	3.183	3.159	3.183	3.164	3.285	7,118,460	3.2143	-1.36%
2014-08-13	0	6.640	6.640	6.660	6.520	6.740	3,779,000	25,133,285	6.6508	3.227	3.227	3.237	3.169	3.276	7,775,881	3.2322	2.15%
2014-08-12	0	6.500	6.520	6.530	6.380	6.530	4,112,000	26,502,648	6.4452	3.159	3.169	3.174	3.101	3.174	8,461,080	3.1323	1.56%
2014-08-11	0	6.400	6.390	6.400	6.150	6.480	5,169,500	32,863,652	6.3572	3.110	3.105	3.110	2.989	3.149	10,637,051	3.0895	2.24%
2014-08-08	0	6.260	6.250	6.260	6.250	6.630	6,027,000	38,397,610	6.3709	3.042	3.037	3.042	3.037	3.222	12,401,491	3.0962	-4.86%
2014-08-07	0	6.580	6.550	6.590	6.530	6.800	2,330,000	15,389,322	6.6049	3.198	3.183	3.203	3.174	3.305	4,794,338	3.2099	-2.08%
2014-08-06	0	6.720	6.710	6.720	6.310	6.770	6,803,504	44,839,110	6.5906	3.266	3.261	3.266	3.067	3.290	13,999,268	3.2030	5.00%
2014-08-05	0	6.400	6.400	6.410	6.400	6.610	3,783,000	24,513,345	6.4799	3.110	3.110	3.115	3.110	3.212	7,784,111	3.1492	-3.32%
2014-08-04	0	6.620	6.620	6.630	6.500	6.650	2,499,900	16,537,833	6.6154	3.217	3.217	3.222	3.159	3.232	5,143,933	3.2150	0.91%
2014-08-01	0	6.560	6.560	6.570	6.500	6.630	2,170,255	14,215,698	6.5502	3.188	3.188	3.193	3.159	3.222	4,465,637	3.1834	-1.35%
2014-07-31	0	6.650	6.650	6.680	6.600	6.740	4,565,700	30,379,926	6.6539	3.232	3.232	3.246	3.208	3.276	9,394,638	3.2338	0.91%
2014-07-30	0	6.590	6.560	6.600	6.560	6.730	4,433,500	29,471,525	6.6475	3.203	3.188	3.208	3.188	3.271	9,122,616	3.2306	-2.51%
2014-07-29	0	6.760	6.730	6.760	6.660	6.820	3,621,500	24,341,279	6.7213	3.285	3.271	3.285	3.237	3.314	7,451,800	3.2665	-0.29%
2014-07-28	0	6.780	6.760	6.780	6.680	6.920	8,259,000	55,944,379	6.7737	3.295	3.285	3.295	3.246	3.363	16,994,178	3.2920	-0.88%
2014-07-25	0	6.840	6.800	6.840	6.650	6.850	10,294,000	69,568,687	6.7582	3.324	3.305	3.324	3.232	3.329	21,181,507	3.2844	2.55%
2014-07-24	0	6.670	6.660	6.670	6.300	6.700	5,816,755	38,060,469	6.5432	3.242	3.237	3.242	3.062	3.256	11,968,879	3.1800	5.54%
2014-07-23	0	6.320	6.310	6.320	6.240	6.400	3,958,500	25,036,809	6.3248	3.071	3.067	3.071	3.033	3.110	8,145,230	3.0738	-0.16%
2014-07-22	0	6.330	6.320	6.330	6.130	6.400	7,201,000	45,119,207	6.2657	3.076	3.071	3.076	2.979	3.110	14,817,178	3.0451	2.43%
2014-07-21	0	6.180	6.170	6.180	6.160	6.240	2,962,500	18,335,612	6.1892	3.003	2.999	3.003	2.994	3.033	6,095,805	3.0079	-0.16%
2014-07-18	0	6.190	6.190	6.200	5.990	6.270	6,865,000	42,478,035	6.1876	3.008	3.008	3.013	2.911	3.047	14,125,806	3.0071	2.15%
2014-07-17	0	6.060	6.030	6.060	5.940	6.160	3,661,961	22,168,718	6.0538	2.945	2.931	2.945	2.887	2.994	7,535,055	2.9421	2.02%
2014-07-16	0	5.940	5.910	5.940	5.820	5.990	2,796,255	16,539,177	5.9148	2.887	2.872	2.887	2.828	2.911	5,753,730	2.8745	0.68%
2014-07-15	0	5.900	5.860	5.900	5.850	5.960	3,899,000	22,957,061	5.8879	2.867	2.848	2.867	2.843	2.897	8,022,799	2.8615	0.34%
2014-07-14	0	5.880	5.870	5.880	5.830	5.930	3,666,000	21,541,424	5.8760	2.858	2.853	2.858	2.833	2.882	7,543,366	2.8557	-0.17%
2014-07-11	0	5.890	5.880	5.890	5.730	5.940	2,409,760	14,220,127	5.9011	2.862	2.858	2.862	2.785	2.887	4,958,456	2.8679	2.43%
2014-07-10	0	5.750	5.750	5.760	5.670	5.820	1,264,130	7,255,221	5.7393	2.794	2.794	2.799	2.756	2.828	2,601,144	2.7892	-1.20%
2014-07-09	0	5.820	5.790	5.820	5.670	5.840	2,306,400	13,262,841	5.7505	2.828	2.814	2.828	2.756	2.838	4,745,777	2.7947	-0.34%
2014-07-08	0	5.840	5.800	5.840	5.740	5.850	1,048,500	6,087,705	5.8061	2.838	2.819	2.838	2.790	2.843	2,157,452	2.8217	1.04%
2014-07-07	0	5.780	5.770	5.780	5.740	5.880	1,341,500	7,757,425	5.7827	2.809	2.804	2.809	2.790	2.858	2,760,345	2.8103	-0.86%
2014-07-04	0	5.830	5.790	5.830	5.770	5.880	3,225,961	18,729,988	5.8060	2.833	2.814	2.833	2.804	2.858	6,637,917	2.8217	-0.51%
2014-07-03	0	5.860	5.840	5.870	5.730	5.870	8,245,630	47,646,462	5.7784	2.848	2.838	2.853	2.785	2.853	16,966,667	2.8082	1.38%
2014-07-02	0	5.780	5.750	5.780	5.580	5.780	4,258,084	24,404,841	5.7314	2.809	2.794	2.809	2.712	2.809	8,761,671	2.7854	3.77%
2014-06-30	0	5.570	5.550	5.600	5.510	5.690	2,503,402	14,082,208	5.6252	2.707	2.697	2.722	2.678	2.765	5,151,139	2.7338	-2.11%
2014-06-27	0	5.690	5.660	5.700	5.610	5.780	2,691,500	15,235,043	5.6604	2.765	2.751	2.770	2.726	2.809	5,538,180	2.7509	0.00%
2014-06-26	0	5.690	5.680	5.690	5.520	5.740	4,640,000	26,395,031	5.6886	2.765	2.760	2.765	2.683	2.790	9,547,522	2.7646	2.34%
2014-06-25	0	5.560	5.550	5.560	5.450	5.560	1,426,400	7,887,194	5.5294	2.702	2.697	2.702	2.649	2.702	2,935,040	2.6873	1.09%
2014-06-24	0	5.500	5.520	5.530	5.390	5.590	2,709,400	14,905,735	5.5015	2.673	2.683	2.688	2.619	2.717	5,575,012	2.6737	2.04%
2014-06-23	0	5.390	5.360	5.420	5.330	5.570	1,900,471	10,361,601	5.4521	2.619	2.605	2.634	2.590	2.707	3,910,515	2.6497	-0.74%
2014-06-20	0	5.430	5.400	5.420	5.390	5.480	1,032,000	5,614,571	5.4405	2.639	2.624	2.634	2.619	2.663	2,123,501	2.6440	-0.18%
2014-06-19	0	5.440	5.400	5.440	5.360	5.480	3,371,300	18,241,113	5.4107	2.644	2.624	2.644	2.605	2.663	6,936,974	2.6295	1.49%
2014-06-18	0	5.360	5.360	5.400	5.250	5.400	1,503,300	8,025,083	5.3383	2.605	2.605	2.624	2.551	2.624	3,093,274	2.5944	2.29%
2014-06-17	0	5.240	5.230	5.250	5.230	5.350	463,500	2,443,180	5.2712	2.547	2.542	2.551	2.542	2.600	953,723	2.5617	-1.50%
2014-06-16	0	5.320	5.290	5.320	5.160	5.450	1,415,500	7,465,155	5.2739	2.585	2.571	2.585	2.508	2.649	2,912,612	2.5630	-1.48%
2014-06-13	0	5.400	5.370	5.400	5.340	5.420	610,900	3,281,253	5.3712	2.624	2.610	2.624	2.595	2.634	1,257,022	2.6103	-0.18%
2014-06-12	0	5.410	5.410	5.430	5.380	5.490	2,193,500	11,906,682	5.4282	2.629	2.629	2.639	2.615	2.668	4,513,468	2.6380	0.37%
2014-06-11	0	5.390	5.370	5.410	5.360	5.460	2,266,200	12,254,516	5.4075	2.619	2.610	2.629	2.605	2.654	4,663,059	2.6280	-0.92%
2014-06-10	0	5.440	5.420	5.450	5.350	5.500	2,995,300	16,302,658	5.4427	2.644	2.634	2.649	2.600	2.673	6,163,296	2.6451	0.55%
2014-06-09	0	5.410	5.400	5.420	5.380	5.490	1,207,000	6,550,175	5.4268	2.629	2.624	2.634	2.615	2.668	2,483,590	2.6374	-0.73%
2014-06-06	0	5.450	5.410	5.470	5.390	5.570	3,664,000	19,946,007	5.4438	2.649	2.629	2.658	2.619	2.707	7,539,250	2.6456	-1.27%
2014-06-05	0	5.520	5.490	5.520	5.380	5.560	3,504,500	19,094,646	5.4486	2.683	2.668	2.683	2.615	2.702	7,211,054	2.6480	2.79%
2014-06-04	0	5.370	5.350	5.370	5.330	5.550	3,297,980	17,760,086	5.3851	2.610	2.600	2.610	2.590	2.697	6,786,107	2.6171	-2.72%
2014-06-03	0	5.520	5.500	5.520	5.460	5.550	3,476,000	19,186,660	5.5198	2.683	2.673	2.683	2.654	2.697	7,152,411	2.6825	0.91%
2014-05-30	0	5.470	5.440	5.470	5.360	5.550	4,415,150	24,058,274	5.4490	2.658	2.644	2.658	2.605	2.697	9,084,858	2.6482	0.55%
2014-05-29	0	5.710	5.710	5.730	5.540	5.740	8,074,869	45,867,069	5.6802	2.644	2.644	2.653	2.565	2.658	17,439,956	2.6300	3.44%
2014-05-28	0	5.520	5.510	5.520	5.420	5.580	3,268,900	17,988,702	5.5030	2.556	2.551	2.556	2.510	2.584	7,060,111	2.5479	-0.36%
2014-05-27	0	5.540	5.540	5.550	5.310	5.580	4,635,500	25,204,882	5.4374	2.565	2.565	2.570	2.459	2.584	10,011,669	2.5176	5.12%
2014-05-26	0	5.270	5.260	5.300	5.200	5.340	4,237,000	22,295,148	5.2620	2.440	2.435	2.454	2.408	2.472	9,150,996	2.4364	1.74%
2014-05-23	0	5.180	5.150	5.190	5.150	5.220	3,231,000	16,780,797	5.1937	2.398	2.385	2.403	2.385	2.417	6,978,255	2.4047	0.19%
2014-05-22	0	5.170	5.140	5.150	5.120	5.210	2,651,500	13,728,115	5.1775	2.394	2.380	2.385	2.371	2.412	5,726,662	2.3972	0.39%
2014-05-21	0	5.150	5.120	5.150	5.070	5.230	2,675,750	13,793,460	5.1550	2.385	2.371	2.385	2.347	2.422	5,779,037	2.3868	1.18%
2014-05-20	0	5.090	5.080	5.120	5.080	5.230	1,616,000	8,305,993	5.1398	2.357	2.352	2.371	2.352	2.422	3,490,208	2.3798	-1.17%
2014-05-19	0	5.150	5.130	5.140	5.090	5.200	1,480,500	7,600,878	5.1340	2.385	2.375	2.380	2.357	2.408	3,197,557	2.3771	-0.58%
2014-05-16	0	5.180	5.170	5.190	5.140	5.200	2,256,500	11,668,352	5.1710	2.398	2.394	2.403	2.380	2.408	4,873,548	2.3942	0.58%
2014-05-15	0	5.150	5.150	5.160	5.090	5.200	1,117,500	5,757,205	5.1519	2.385	2.385	2.389	2.357	2.408	2,413,556	2.3854	0.19%
2014-05-14	0	5.140	5.140	5.160	5.030	5.200	2,201,600	11,307,572	5.1361	2.380	2.380	2.389	2.329	2.408	4,754,976	2.3781	-0.96%
2014-05-13	0	5.190	5.180	5.200	5.080	5.250	1,167,500	6,032,615	5.1671	2.403	2.398	2.408	2.352	2.431	2,521,545	2.3924	1.37%
2014-05-12	0	5.120	5.120	5.130	5.060	5.190	1,671,500	8,570,259	5.1273	2.371	2.371	2.375	2.343	2.403	3,610,076	2.3740	-0.97%
2014-05-09	0	5.170	5.160	5.180	5.070	5.220	2,929,350	15,187,605	5.1846	2.394	2.389	2.398	2.347	2.417	6,326,757	2.4005	-0.58%
2014-05-08	0	5.200	5.200	5.210	5.190	5.320	2,121,000	11,181,490	5.2718	2.408	2.408	2.412	2.403	2.463	4,580,897	2.4409	-0.38%
2014-05-07	0	5.220	5.190	5.240	5.180	5.300	3,494,000	18,330,341	5.2462	2.417	2.403	2.426	2.398	2.454	7,546,278	2.4291	-2.06%
2014-05-05	0	5.330	5.330	5.340	5.160	5.340	1,294,270	6,852,139	5.2942	2.468	2.468	2.472	2.389	2.472	2,795,341	2.4513	0.38%
2014-05-02	0	5.310	5.300	5.310	5.230	5.340	2,509,500	13,315,985	5.3062	2.459	2.454	2.459	2.422	2.472	5,419,973	2.4568	0.19%
2014-04-30	0	5.300	5.270	5.310	5.180	5.410	3,181,200	16,776,520	5.2736	2.454	2.440	2.459	2.398	2.505	6,870,698	2.4417	2.71%
2014-04-29	0	5.160	5.150	5.180	5.110	5.300	1,594,600	8,267,817	5.1849	2.389	2.385	2.398	2.366	2.454	3,443,988	2.4007	-1.34%
2014-04-28	0	5.230	5.220	5.250	5.120	5.300	2,794,250	14,515,207	5.1947	2.422	2.417	2.431	2.371	2.454	6,034,971	2.4052	-1.88%
2014-04-25	0	5.330	5.320	5.340	5.260	5.340	1,664,270	8,837,805	5.3103	2.468	2.463	2.472	2.435	2.472	3,594,460	2.4587	0.57%
2014-04-24	0	5.300	5.300	5.310	5.240	5.450	2,565,000	13,607,367	5.3050	2.454	2.454	2.459	2.426	2.523	5,539,841	2.4563	-0.75%
2014-04-23	0	5.340	5.280	5.370	5.230	5.400	3,030,000	16,045,617	5.2956	2.472	2.445	2.486	2.422	2.500	6,544,139	2.4519	-0.37%
2014-04-22	0	5.360	5.330	5.360	5.200	5.390	3,404,000	18,159,590	5.3348	2.482	2.468	2.482	2.408	2.496	7,351,898	2.4701	0.94%
2014-04-17	0	5.310	5.310	5.320	5.230	5.450	4,450,050	23,616,705	5.3071	2.459	2.459	2.463	2.422	2.523	9,611,138	2.4572	-0.93%
2014-04-16	0	5.360	5.350	5.360	5.210	5.450	6,309,000	33,793,952	5.3565	2.482	2.477	2.482	2.412	2.523	13,626,064	2.4801	2.29%
2014-04-15	0	5.240	5.240	5.250	5.200	5.280	2,037,500	10,660,030	5.2319	2.426	2.426	2.431	2.408	2.445	4,400,556	2.4224	0.77%
2014-04-14	0	5.200	5.190	5.200	5.170	5.290	2,974,500	15,513,072	5.2154	2.408	2.403	2.408	2.394	2.449	6,424,271	2.4148	-1.33%
2014-04-11	0	5.270	5.260	5.270	5.170	5.330	5,536,500	29,062,723	5.2493	2.440	2.435	2.440	2.394	2.468	11,957,633	2.4305	0.38%
2014-04-10	0	5.250	5.250	5.260	4.990	5.350	8,034,000	42,070,342	5.2365	2.431	2.431	2.435	2.310	2.477	17,351,688	2.4246	2.94%
2014-04-09	0	5.100	5.100	5.110	5.040	5.210	3,435,000	17,657,150	5.1404	2.361	2.361	2.366	2.334	2.412	7,418,851	2.3800	-1.73%
2014-04-08	0	5.190	5.180	5.190	5.130	5.220	3,586,500	18,601,710	5.1866	2.403	2.398	2.403	2.375	2.417	7,746,058	2.4014	2.98%
2014-04-07	0	5.040	5.040	5.070	5.010	5.120	1,421,500	7,188,127	5.0567	2.334	2.334	2.347	2.320	2.371	3,070,130	2.3413	-2.33%
2014-04-04	0	5.160	5.150	5.160	5.120	5.320	4,456,500	22,990,804	5.1589	2.389	2.385	2.389	2.371	2.463	9,625,068	2.3886	-2.46%
2014-04-03	0	5.290	5.280	5.290	5.010	5.290	8,467,000	44,141,689	5.2134	2.449	2.445	2.449	2.320	2.449	18,286,874	2.4138	3.73%
2014-04-02	0	5.100	5.090	5.100	5.040	5.300	3,622,000	18,478,916	5.1019	2.361	2.357	2.361	2.334	2.454	7,822,730	2.3622	-0.78%
2014-04-01	0	5.140	5.110	5.140	4.830	5.270	8,168,500	41,540,737	5.0855	2.380	2.366	2.380	2.236	2.440	17,642,179	2.3546	4.90%
2014-03-31	0	4.900	4.890	4.900	4.860	4.970	2,154,900	10,601,999	4.9199	2.269	2.264	2.269	2.250	2.301	4,654,114	2.2780	0.62%
2014-03-28	0	4.870	4.840	4.880	4.800	4.910	3,564,000	17,358,405	4.8705	2.255	2.241	2.259	2.222	2.273	7,697,463	2.2551	-1.81%
2014-03-27	0	4.960	4.940	4.960	4.830	4.980	4,868,217	23,844,831	4.8981	2.297	2.287	2.297	2.236	2.306	10,514,287	2.2679	0.40%
2014-03-26	0	4.940	4.930	4.960	4.770	4.960	5,954,000	29,180,957	4.9011	2.287	2.283	2.297	2.209	2.297	12,859,342	2.2692	2.92%
2014-03-25	0	4.800	4.760	4.790	4.610	4.830	7,077,400	33,490,139	4.7320	2.222	2.204	2.218	2.134	2.236	15,285,641	2.1910	3.23%
2014-03-24	0	4.650	4.640	4.680	4.590	4.710	7,507,829	34,829,718	4.6391	2.153	2.148	2.167	2.125	2.181	16,215,273	2.1480	0.87%
2014-03-21	0	4.610	4.570	4.640	4.540	4.860	20,158,500	93,474,292	4.6370	2.134	2.116	2.148	2.102	2.250	43,537,964	2.1470	-2.54%
2014-03-20	0	4.730	4.710	4.740	4.660	4.840	8,622,000	40,892,016	4.7428	2.190	2.181	2.195	2.158	2.241	18,621,640	2.1959	1.28%
2014-03-19	0	4.670	4.660	4.670	4.640	4.710	4,460,520	20,817,128	4.6670	2.162	2.158	2.162	2.148	2.181	9,633,751	2.1609	0.21%
2014-03-18	0	4.660	4.660	4.690	4.580	4.720	6,073,000	28,253,497	4.6523	2.158	2.158	2.172	2.121	2.185	13,116,356	2.1541	0.65%
2014-03-17	0	4.630	4.620	4.630	4.580	4.900	7,635,500	35,587,557	4.6608	2.144	2.139	2.144	2.121	2.269	16,491,015	2.1580	-5.89%
2014-03-14	0	4.920	4.900	4.920	4.750	4.920	4,542,000	21,913,930	4.8247	2.278	2.269	2.278	2.199	2.278	9,809,730	2.2339	0.41%
2014-03-13	0	4.900	4.890	4.910	4.850	4.950	2,545,500	12,481,011	4.9032	2.269	2.264	2.273	2.246	2.292	5,497,725	2.2702	-0.81%
2014-03-12	0	4.940	4.920	4.980	4.840	5.000	4,142,232	20,308,079	4.9027	2.287	2.278	2.306	2.241	2.315	8,946,318	2.2700	0.61%
2014-03-11	0	4.910	4.890	4.910	4.800	4.920	5,677,710	27,631,016	4.8666	2.273	2.264	2.273	2.222	2.278	12,262,616	2.2533	3.59%
2014-03-10	0	4.740	4.730	4.770	4.710	4.890	4,304,000	20,501,993	4.7635	2.195	2.190	2.209	2.181	2.264	9,295,701	2.2055	-3.66%
2014-03-07	0	4.920	4.870	4.920	4.860	5.000	2,691,000	13,217,818	4.9119	2.278	2.255	2.278	2.250	2.315	5,811,973	2.2742	0.00%
2014-03-06	0	4.920	4.880	4.910	4.730	4.920	8,087,000	39,140,200	4.8399	2.278	2.259	2.273	2.190	2.278	17,466,157	2.2409	2.29%
2014-03-05	0	4.810	4.800	4.820	4.780	5.000	3,461,000	16,774,857	4.8468	2.227	2.222	2.232	2.213	2.315	7,475,005	2.2441	-3.80%
2014-03-04	0	5.000	5.000	5.030	4.880	5.090	9,478,136	47,083,483	4.9676	2.315	2.315	2.329	2.259	2.357	20,470,707	2.3000	1.83%
2014-03-03	0	4.910	4.880	4.910	4.810	5.000	8,104,400	39,672,645	4.8952	2.273	2.259	2.273	2.227	2.315	17,503,737	2.2665	1.66%
2014-02-28	0	4.830	4.820	4.880	4.760	4.880	1,920,000	9,267,395	4.8268	2.236	2.232	2.259	2.204	2.259	4,146,781	2.2348	-0.21%
2014-02-27	0	4.840	4.810	4.870	4.780	4.880	2,042,500	9,875,692	4.8351	2.241	2.227	2.255	2.213	2.259	4,411,355	2.2387	-1.02%
2014-02-26	0	4.890	4.880	4.890	4.630	4.910	6,090,000	29,246,877	4.8024	2.264	2.259	2.264	2.144	2.273	13,153,072	2.2236	1.66%
2014-02-25	0	4.810	4.780	4.820	4.660	4.820	3,241,500	15,328,496	4.7288	2.227	2.213	2.232	2.158	2.232	7,000,933	2.1895	1.69%
2014-02-24	0	4.730	4.720	4.730	4.680	4.830	1,661,500	7,847,542	4.7232	2.190	2.185	2.190	2.167	2.236	3,588,478	2.1869	-1.25%
2014-02-21	0	4.790	4.750	4.800	4.710	4.850	1,666,375	7,934,298	4.7614	2.218	2.199	2.222	2.181	2.246	3,599,007	2.2046	2.13%
2014-02-20	0	4.690	4.670	4.700	4.660	4.840	2,038,000	9,623,770	4.7222	2.172	2.162	2.176	2.158	2.241	4,401,636	2.1864	-2.29%
2014-02-19	0	4.800	4.780	4.810	4.760	4.870	1,686,500	8,113,590	4.8109	2.222	2.213	2.227	2.204	2.255	3,642,472	2.2275	-1.44%
2014-02-18	0	4.870	4.840	4.890	4.750	4.930	2,875,500	13,939,720	4.8478	2.255	2.241	2.264	2.199	2.283	6,210,453	2.2446	0.83%
2014-02-17	0	4.830	4.810	4.840	4.800	4.950	1,319,000	6,418,147	4.8659	2.236	2.227	2.241	2.222	2.292	2,848,752	2.2530	-0.41%
2014-02-14	0	4.850	4.830	4.860	4.760	4.860	1,608,411	7,746,189	4.8161	2.246	2.236	2.250	2.204	2.250	3,473,817	2.2299	1.89%
2014-02-13	0	4.760	4.760	4.780	4.700	4.800	3,312,421	15,744,737	4.7532	2.204	2.204	2.213	2.176	2.222	7,154,107	2.2008	1.28%
2014-02-12	0	4.700	4.690	4.700	4.660	4.750	2,553,000	12,004,507	4.7021	2.176	2.172	2.176	2.158	2.199	5,513,923	2.1771	-0.21%
2014-02-11	0	4.710	4.690	4.720	4.630	4.740	2,848,096	13,338,748	4.6834	2.181	2.172	2.185	2.144	2.195	6,151,266	2.1685	1.07%
2014-02-10	0	4.660	4.650	4.660	4.610	4.720	2,631,000	12,286,415	4.6699	2.158	2.153	2.158	2.134	2.185	5,682,386	2.1622	-1.48%
2014-02-07	0	4.730	4.700	4.740	4.690	4.780	1,796,500	8,489,362	4.7255	2.190	2.176	2.195	2.172	2.213	3,880,048	2.1880	1.72%
2014-02-06	0	4.650	4.610	4.660	4.620	4.820	2,754,082	12,915,322	4.6895	2.153	2.134	2.158	2.139	2.232	5,948,217	2.1713	-1.06%
2014-02-05	0	4.700	4.670	4.700	4.610	4.730	3,405,500	15,800,092	4.6396	2.176	2.162	2.176	2.134	2.190	7,355,137	2.1482	0.00%
2014-02-04	0	4.700	4.650	4.700	4.630	4.720	3,960,880	18,462,303	4.6612	2.176	2.153	2.176	2.144	2.185	8,554,637	2.1582	-3.09%
2014-01-30	0	4.850	4.840	4.880	4.660	4.880	2,965,000	14,269,358	4.8126	2.246	2.241	2.259	2.158	2.259	6,403,753	2.2283	1.04%
2014-01-29	0	4.800	4.770	4.810	4.650	4.850	5,154,000	24,461,993	4.7462	2.222	2.209	2.227	2.153	2.246	11,131,516	2.1975	0.84%
2014-01-28	0	4.760	4.750	4.760	4.650	4.770	1,587,000	7,492,112	4.7209	2.204	2.199	2.204	2.153	2.209	3,427,574	2.1858	2.37%
2014-01-27	0	4.650	4.610	4.650	4.560	4.760	3,328,500	15,424,150	4.6340	2.153	2.134	2.153	2.111	2.204	7,188,834	2.1456	-3.13%
2014-01-24	0	4.800	4.790	4.830	4.740	4.850	2,718,250	13,022,772	4.7909	2.222	2.218	2.236	2.195	2.246	5,870,827	2.2182	-0.62%
2014-01-23	0	4.830	4.800	4.830	4.730	4.980	5,466,144	26,273,393	4.8066	2.236	2.222	2.236	2.190	2.306	11,805,679	2.2255	-1.23%
2014-01-22	0	4.890	4.870	4.900	4.810	4.940	2,610,500	12,776,952	4.8944	2.264	2.255	2.269	2.227	2.287	5,638,111	2.2662	2.09%
2014-01-21	0	4.790	4.760	4.780	4.730	4.910	4,048,000	19,421,455	4.7978	2.218	2.204	2.213	2.190	2.273	8,742,797	2.2214	-0.62%
2014-01-20	0	4.820	4.820	4.850	4.800	4.880	4,548,500	22,018,795	4.8409	2.232	2.232	2.246	2.222	2.259	9,823,768	2.2414	-0.21%
2014-01-17	0	4.830	4.820	4.890	4.820	4.960	5,815,500	28,313,372	4.8686	2.236	2.232	2.264	2.232	2.297	12,560,212	2.2542	-2.62%
2014-01-16	0	4.960	4.930	4.990	4.880	5.020	2,829,000	14,009,925	4.9523	2.297	2.283	2.310	2.259	2.324	6,110,023	2.2929	-0.80%
2014-01-15	0	5.000	4.960	5.010	4.860	5.010	2,457,500	12,107,312	4.9267	2.315	2.297	2.320	2.250	2.320	5,307,664	2.2811	1.21%
2014-01-14	0	4.940	4.910	4.940	4.810	4.990	3,603,400	17,697,606	4.9114	2.287	2.273	2.287	2.227	2.310	7,782,558	2.2740	-1.59%
2014-01-13	0	5.020	5.000	5.030	4.920	5.040	1,601,000	7,978,665	4.9836	2.324	2.315	2.329	2.278	2.334	3,457,811	2.3074	1.41%
2014-01-10	0	4.950	4.950	4.960	4.890	5.050	2,551,000	12,626,477	4.9496	2.292	2.292	2.297	2.264	2.338	5,509,604	2.2917	-0.40%
2014-01-09	0	4.970	4.970	4.980	4.840	4.990	4,501,328	22,208,294	4.9337	2.301	2.301	2.306	2.241	2.310	9,721,887	2.2844	1.22%
2014-01-08	0	4.910	4.900	4.910	4.820	5.070	2,792,500	13,711,507	4.9101	2.273	2.269	2.273	2.232	2.347	6,031,191	2.2734	-0.41%
2014-01-07	0	4.930	4.930	4.950	4.880	5.010	2,780,644	13,762,789	4.9495	2.283	2.283	2.292	2.259	2.320	6,005,585	2.2917	-1.00%
2014-01-06	0	4.980	4.980	5.000	4.970	5.150	3,124,500	15,698,050	5.0242	2.306	2.306	2.315	2.301	2.385	6,748,239	2.3262	-3.68%
2014-01-03	0	5.170	5.160	5.170	5.130	5.250	4,069,370	21,036,385	5.1694	2.394	2.389	2.394	2.375	2.431	8,788,952	2.3935	-1.90%
2014-01-02	0	5.270	5.250	5.280	5.190	5.330	2,371,000	12,444,450	5.2486	2.440	2.431	2.445	2.403	2.468	5,120,843	2.4302	-1.31%
2013-12-31	0	5.340	5.340	5.380	5.150	5.380	3,301,000	17,426,100	5.2790	2.472	2.472	2.491	2.385	2.491	7,129,440	2.4442	4.50%
2013-12-30	0	5.110	5.100	5.130	5.090	5.190	2,656,400	13,609,381	5.1232	2.366	2.361	2.375	2.357	2.403	5,737,245	2.3721	-0.58%
2013-12-27	0	5.140	5.130	5.150	4.980	5.150	4,838,000	24,398,250	5.0430	2.380	2.375	2.385	2.306	2.385	10,449,025	2.3350	3.01%
2013-12-24	0	4.990	4.960	4.990	4.900	5.020	1,499,896	7,478,028	4.9857	2.310	2.297	2.310	2.269	2.324	3,239,448	2.3084	1.84%
2013-12-23	0	4.900	4.880	4.900	4.820	4.980	1,616,396	7,961,293	4.9253	2.269	2.259	2.269	2.232	2.306	3,491,063	2.2805	0.00%
2013-12-20	0	4.900	4.880	4.900	4.860	4.980	2,214,000	10,859,422	4.9049	2.269	2.259	2.269	2.250	2.306	4,781,757	2.2710	-0.61%
2013-12-19	0	4.930	4.910	4.920	4.880	4.940	2,201,900	10,807,760	4.9084	2.283	2.273	2.278	2.259	2.287	4,755,624	2.2726	0.61%
2013-12-18	0	4.900	4.880	4.890	4.870	5.080	8,537,500	42,074,416	4.9282	2.269	2.259	2.264	2.255	2.352	18,439,138	2.2818	0.41%
2013-12-17	0	4.880	4.860	4.880	4.860	4.960	1,411,583	6,923,393	4.9047	2.259	2.250	2.259	2.250	2.297	3,048,711	2.2709	-0.20%
2013-12-16	0	4.890	4.890	4.920	4.820	4.920	4,786,639	23,364,689	4.8812	2.264	2.264	2.278	2.232	2.278	10,338,096	2.2601	0.00%
2013-12-13	0	4.890	4.870	4.880	4.780	4.920	5,144,500	24,947,540	4.8494	2.264	2.255	2.259	2.213	2.278	11,110,998	2.2453	2.52%
2013-12-12	0	4.770	4.760	4.770	4.710	4.800	2,046,500	9,759,877	4.7691	2.209	2.204	2.209	2.181	2.222	4,419,994	2.2081	-0.42%
2013-12-11	0	4.790	4.780	4.800	4.750	4.890	3,236,000	15,524,437	4.7974	2.218	2.213	2.222	2.199	2.264	6,989,054	2.2212	1.91%
2013-12-10	0	4.700	4.690	4.700	4.600	4.790	3,613,370	17,080,155	4.7269	2.176	2.172	2.176	2.130	2.218	7,804,091	2.1886	-1.05%
2013-12-09	0	4.750	4.730	4.750	4.650	4.830	908,000	4,300,397	4.7361	2.199	2.190	2.199	2.153	2.236	1,961,082	2.1929	0.00%
2013-12-06	0	4.750	4.740	4.750	4.720	4.800	779,822	3,707,985	4.7549	2.199	2.195	2.199	2.185	2.222	1,684,245	2.2016	-0.84%
2013-12-05	0	4.790	4.790	4.800	4.780	4.860	2,037,500	9,813,325	4.8164	2.218	2.218	2.222	2.213	2.250	4,400,556	2.2300	-0.62%
2013-12-04	0	4.820	4.810	4.830	4.750	4.850	1,743,644	8,381,521	4.8069	2.232	2.227	2.236	2.199	2.246	3,765,891	2.2256	1.69%
2013-12-03	0	4.740	4.740	4.760	4.730	4.790	2,108,000	10,017,527	4.7521	2.195	2.195	2.204	2.190	2.218	4,552,820	2.2003	-0.84%
2013-12-02	0	4.780	4.760	4.790	4.750	4.840	2,229,000	10,643,301	4.7749	2.213	2.204	2.218	2.199	2.241	4,814,154	2.2108	-0.21%
2013-11-29	0	4.790	4.770	4.800	4.770	4.810	495,000	2,368,422	4.7847	2.218	2.209	2.222	2.209	2.227	1,069,092	2.2154	-0.21%
2013-11-28	0	4.800	4.780	4.800	4.750	4.860	2,859,000	13,780,305	4.8200	2.222	2.213	2.222	2.199	2.250	6,174,817	2.2317	1.05%
2013-11-27	0	4.750	4.740	4.790	4.660	4.780	1,578,000	7,479,871	4.7401	2.199	2.195	2.218	2.158	2.213	3,408,136	2.1947	1.06%
2013-11-26	0	4.700	4.650	4.700	4.640	4.800	825,918	3,866,199	4.6811	2.176	2.153	2.176	2.148	2.222	1,783,803	2.1674	0.64%
2013-11-25	0	4.670	4.640	4.670	4.610	4.710	1,738,500	8,077,010	4.6460	2.162	2.148	2.162	2.134	2.181	3,754,781	2.1511	0.00%
2013-11-22	0	4.670	4.660	4.680	4.650	4.760	1,159,822	5,438,714	4.6893	2.162	2.158	2.167	2.153	2.204	2,504,963	2.1712	-0.43%
2013-11-21	0	4.690	4.690	4.700	4.680	4.770	666,500	3,137,280	4.7071	2.172	2.172	2.176	2.167	2.209	1,439,495	2.1794	-1.88%
2013-11-20	0	4.780	4.770	4.780	4.750	4.820	758,000	3,623,800	4.7807	2.213	2.209	2.213	2.199	2.232	1,637,115	2.2135	0.42%
2013-11-19	0	4.760	4.740	4.760	4.740	4.780	1,337,000	6,358,217	4.7556	2.204	2.195	2.204	2.195	2.213	2,887,628	2.2019	0.00%
2013-11-18	0	4.760	4.760	4.770	4.690	4.780	2,605,500	12,330,185	4.7324	2.204	2.204	2.209	2.172	2.213	5,627,312	2.1911	1.49%
2013-11-15	0	4.690	4.680	4.690	4.650	4.780	1,885,500	8,858,435	4.6982	2.172	2.167	2.172	2.153	2.213	4,072,269	2.1753	1.08%
2013-11-14	0	4.640	4.630	4.640	4.600	4.690	1,870,052	8,666,606	4.6344	2.148	2.144	2.148	2.130	2.172	4,038,905	2.1458	-0.43%
2013-11-13	0	4.660	4.640	4.660	4.600	4.700	1,085,300	5,034,126	4.6385	2.158	2.148	2.158	2.130	2.176	2,344,011	2.1477	-0.43%
2013-11-12	0	4.680	4.680	4.690	4.580	4.690	871,500	4,028,760	4.6228	2.167	2.167	2.172	2.121	2.172	1,882,250	2.1404	0.65%
2013-11-11	0	4.650	4.630	4.650	4.550	4.700	3,538,000	16,255,232	4.5945	2.153	2.144	2.153	2.107	2.176	7,641,309	2.1273	-0.64%
2013-11-08	0	4.680	4.670	4.690	4.650	4.840	2,460,500	11,568,965	4.7019	2.167	2.162	2.172	2.153	2.241	5,314,143	2.1770	-2.30%
2013-11-07	0	4.790	4.790	4.800	4.790	4.850	1,899,000	9,122,980	4.8041	2.218	2.218	2.222	2.218	2.246	4,101,426	2.2243	-0.62%
2013-11-06	0	4.820	4.820	4.850	4.790	4.900	2,438,500	11,812,769	4.8443	2.232	2.232	2.246	2.218	2.269	5,266,628	2.2429	-1.23%
2013-11-05	0	4.880	4.870	4.880	4.860	4.950	4,344,052	21,235,637	4.8884	2.259	2.255	2.259	2.250	2.292	9,382,205	2.2634	-0.41%
2013-11-04	0	4.900	4.880	4.900	4.800	4.920	3,840,200	18,755,167	4.8839	2.269	2.259	2.269	2.222	2.278	8,293,995	2.2613	0.00%
2013-11-01	0	4.900	4.890	4.900	4.880	4.920	256,500	1,254,445	4.8906	2.269	2.264	2.269	2.259	2.278	553,984	2.2644	0.00%
2013-10-31	0	4.900	4.890	4.920	4.850	4.920	7,634,500	37,233,502	4.8770	2.269	2.264	2.278	2.246	2.278	16,488,855	2.2581	0.62%
2013-10-30	0	4.870	4.860	4.880	4.860	4.920	1,779,900	8,706,294	4.8915	2.255	2.250	2.259	2.250	2.278	3,844,196	2.2648	0.21%
2013-10-29	0	4.860	4.860	4.870	4.810	5.000	3,327,478	16,213,314	4.8726	2.250	2.250	2.255	2.227	2.315	7,186,627	2.2560	-0.82%
2013-10-28	0	4.900	4.900	4.920	4.770	4.920	2,590,000	12,613,775	4.8702	2.269	2.269	2.278	2.209	2.278	5,593,835	2.2549	2.51%
2013-10-25	0	4.780	4.760	4.780	4.720	4.800	2,112,000	10,051,151	4.7591	2.213	2.204	2.213	2.185	2.222	4,561,459	2.2035	1.49%
2013-10-24	0	4.710	4.710	4.730	4.700	4.800	2,709,460	12,885,413	4.7557	2.181	2.181	2.190	2.176	2.222	5,851,843	2.2019	-1.26%
2013-10-23	0	4.770	4.750	4.760	4.720	4.910	2,146,500	10,321,885	4.8087	2.209	2.199	2.204	2.185	2.273	4,635,972	2.2265	-0.21%
2013-10-22	0	4.780	4.780	4.810	4.720	4.820	5,791,500	27,706,162	4.7839	2.213	2.213	2.227	2.185	2.232	12,508,377	2.2150	0.21%
2013-10-21	0	4.770	4.770	4.780	4.720	4.780	2,143,500	10,199,565	4.7584	2.209	2.209	2.213	2.185	2.213	4,629,493	2.2032	0.42%
2013-10-18	0	4.750	4.740	4.750	4.670	4.750	3,506,868	16,568,924	4.7247	2.199	2.195	2.199	2.162	2.199	7,574,070	2.1876	1.71%
2013-10-17	0	4.670	4.660	4.670	4.600	4.680	732,762	3,404,197	4.6457	2.162	2.158	2.162	2.130	2.167	1,582,606	2.1510	1.97%
2013-10-16	0	4.580	4.580	4.590	4.580	4.650	839,100	3,862,012	4.6026	2.121	2.121	2.125	2.121	2.153	1,812,273	2.1310	-2.76%
2013-10-15	0	4.710	4.680	4.710	4.640	4.720	1,179,600	5,515,887	4.6761	2.181	2.167	2.181	2.148	2.185	2,547,679	2.1651	0.21%
2013-10-11	0	4.700	4.670	4.710	4.610	4.710	1,738,490	8,136,317	4.6801	2.176	2.162	2.181	2.134	2.181	3,754,759	2.1669	2.84%
2013-10-10	0	4.570	4.570	4.600	4.560	4.770	2,676,500	12,334,672	4.6085	2.116	2.116	2.130	2.111	2.209	5,780,656	2.1338	-3.38%
2013-10-09	0	4.730	4.720	4.730	4.700	4.750	3,090,330	14,612,569	4.7285	2.190	2.185	2.190	2.176	2.199	6,674,439	2.1893	0.64%
2013-10-08	0	4.700	4.690	4.710	4.650	4.760	5,643,125	26,598,694	4.7135	2.176	2.172	2.181	2.153	2.204	12,187,919	2.1824	0.00%
2013-10-07	0	4.700	4.700	4.720	4.620	4.790	4,606,500	21,746,285	4.7208	2.176	2.176	2.185	2.139	2.218	9,949,036	2.1858	0.43%
2013-10-04	0	4.680	4.670	4.690	4.570	4.720	5,998,463	27,817,291	4.6374	2.167	2.162	2.172	2.116	2.185	12,955,372	2.1472	1.74%
2013-10-03	0	4.600	4.600	4.610	4.590	4.640	4,025,632	18,531,117	4.6033	2.130	2.130	2.134	2.125	2.148	8,694,487	2.1314	0.22%
2013-10-02	0	4.590	4.590	4.600	4.520	4.650	4,635,646	21,289,345	4.5925	2.125	2.125	2.130	2.093	2.153	10,011,985	2.1264	0.00%
2013-09-30	0	4.590	4.530	4.600	4.400	4.620	5,441,764	24,778,015	4.5533	2.125	2.097	2.130	2.037	2.139	11,753,024	2.1082	0.88%
2013-09-27	0	4.550	4.540	4.580	4.460	4.580	6,693,500	30,189,780	4.5103	2.107	2.102	2.121	2.065	2.121	14,456,500	2.0883	0.89%
2013-09-26	0	4.510	4.490	4.510	4.420	4.530	4,531,500	20,359,407	4.4929	2.088	2.079	2.088	2.047	2.097	9,787,052	2.0802	1.12%
2013-09-25	0	4.460	4.470	4.500	4.390	4.540	3,623,500	16,143,937	4.4553	2.065	2.070	2.084	2.033	2.102	7,825,970	2.0629	0.45%
2013-09-24	0	4.440	4.420	4.470	4.390	4.500	3,758,384	16,638,864	4.4271	2.056	2.047	2.070	2.033	2.084	8,117,290	2.0498	1.60%
2013-09-23	0	4.370	4.350	4.400	4.250	4.410	2,115,172	9,258,866	4.3774	2.023	2.014	2.037	1.968	2.042	4,568,310	2.0268	0.00%
2013-09-19	0	4.370	4.370	4.400	4.320	4.480	5,081,000	22,311,026	4.3911	2.023	2.023	2.037	2.000	2.074	10,973,852	2.0331	-0.91%
2013-09-18	0	4.410	4.400	4.410	4.360	4.450	2,871,500	12,662,182	4.4096	2.042	2.037	2.042	2.019	2.060	6,201,814	2.0417	-0.45%
2013-09-17	0	4.430	4.400	4.450	4.360	4.460	3,184,744	14,036,659	4.4075	2.051	2.037	2.060	2.019	2.065	6,878,353	2.0407	-0.45%
2013-09-16	0	4.450	4.410	4.450	4.390	4.590	3,273,500	14,529,255	4.4384	2.060	2.042	2.060	2.033	2.125	7,070,046	2.0550	0.00%
2013-09-13	0	4.450	4.440	4.450	4.300	4.520	4,368,980	19,223,510	4.4000	2.060	2.056	2.060	1.991	2.093	9,436,044	2.0372	-0.67%
2013-09-12	0	4.480	4.470	4.500	4.460	4.630	6,546,000	29,639,794	4.5279	2.074	2.070	2.084	2.065	2.144	14,137,933	2.0965	-2.82%
2013-09-11	0	4.610	4.580	4.630	4.550	4.640	5,827,618	26,745,536	4.5894	2.134	2.121	2.144	2.107	2.148	12,586,384	2.1250	-0.43%
2013-09-10	0	4.630	4.600	4.640	4.460	4.640	4,006,010	18,195,489	4.5420	2.144	2.130	2.148	2.065	2.148	8,652,108	2.1030	2.66%
2013-09-09	0	4.510	4.510	4.520	4.390	4.570	6,896,000	31,029,314	4.4996	2.088	2.088	2.093	2.033	2.116	14,893,856	2.0834	-0.88%
2013-09-06	0	4.550	4.550	4.580	4.550	4.720	4,425,000	20,385,747	4.6069	2.107	2.107	2.121	2.107	2.185	9,557,035	2.1331	-2.36%
2013-09-05	0	4.660	4.650	4.660	4.580	4.670	7,665,500	35,554,013	4.6382	2.158	2.153	2.158	2.121	2.162	16,555,808	2.1475	2.19%
2013-09-04	0	4.560	4.520	4.560	4.400	4.560	5,918,000	26,672,792	4.5071	2.111	2.093	2.111	2.037	2.111	12,781,590	2.0868	3.64%
2013-09-03	0	4.400	4.400	4.420	4.380	4.440	3,200,500	14,101,912	4.4062	2.037	2.037	2.047	2.028	2.056	6,912,382	2.0401	0.46%
2013-09-02	0	4.380	4.370	4.410	4.330	4.440	2,135,510	9,391,216	4.3976	2.028	2.023	2.042	2.005	2.056	4,612,236	2.0362	-0.23%
2013-08-30	0	4.390	4.390	4.420	4.370	4.490	1,510,000	6,675,175	4.4206	2.033	2.033	2.047	2.023	2.079	3,261,271	2.0468	-0.90%
2013-08-29	0	4.430	4.420	4.480	4.340	4.530	9,269,930	41,369,967	4.4628	2.051	2.047	2.074	2.009	2.097	20,021,027	2.0663	0.00%
2013-08-28	0	4.430	4.430	4.450	4.400	4.480	2,942,500	13,046,290	4.4337	2.051	2.051	2.060	2.037	2.074	6,355,158	2.0529	-0.45%
2013-08-27	0	4.450	4.450	4.460	4.430	4.560	2,813,560	12,650,436	4.4962	2.060	2.060	2.065	2.051	2.111	6,076,676	2.0818	-1.55%
2013-08-26	0	4.520	4.510	4.520	4.350	4.530	2,013,176	8,965,760	4.4535	2.093	2.088	2.093	2.014	2.097	4,348,021	2.0620	1.57%
2013-08-23	0	4.450	4.450	4.480	4.200	4.480	4,905,400	21,501,746	4.3833	2.060	2.060	2.074	1.945	2.074	10,594,594	2.0295	2.77%
2013-08-22	0	4.330	4.330	4.340	4.260	4.390	2,809,280	12,110,834	4.3110	2.005	2.005	2.009	1.972	2.033	6,067,432	1.9960	-1.14%
2013-08-21	0	4.380	4.370	4.390	4.330	4.440	3,442,000	15,116,358	4.3917	2.028	2.023	2.033	2.005	2.056	7,433,969	2.0334	-1.35%
2013-08-20	0	4.440	4.450	4.460	4.420	4.680	3,832,650	17,335,100	4.5230	2.056	2.060	2.065	2.047	2.167	8,277,688	2.0942	-3.90%
2013-08-19	0	4.620	4.600	4.650	4.540	4.700	4,844,000	22,338,440	4.6116	2.139	2.130	2.153	2.102	2.176	10,461,984	2.1352	0.22%
2013-08-16	0	4.610	4.580	4.610	4.480	4.650	2,599,000	11,930,060	4.5903	2.134	2.121	2.134	2.074	2.153	5,613,273	2.1253	-0.43%
2013-08-15	0	4.630	4.630	4.640	4.490	4.660	7,853,750	36,309,223	4.6232	2.144	2.144	2.148	2.079	2.158	16,962,387	2.1406	2.66%
2013-08-13	0	4.510	4.510	4.520	4.340	4.600	6,257,600	28,328,345	4.5270	2.088	2.088	2.093	2.009	2.130	13,515,051	2.0961	2.50%
2013-08-12	0	4.400	4.400	4.430	4.120	4.440	5,961,000	25,582,632	4.2917	2.037	2.037	2.051	1.908	2.056	12,874,460	1.9871	4.76%
2013-08-09	0	4.200	4.200	4.220	4.040	4.220	3,292,000	13,681,347	4.1559	1.945	1.945	1.954	1.871	1.954	7,110,002	1.9242	3.45%
2013-08-08	0	4.060	4.060	4.080	4.020	4.090	1,747,916	7,062,003	4.0402	1.880	1.880	1.889	1.861	1.894	3,775,117	1.8707	-0.73%
2013-08-07	0	4.090	4.080	4.100	4.060	4.130	2,558,500	10,491,500	4.1006	1.894	1.889	1.898	1.880	1.912	5,525,802	1.8986	-0.73%
2013-08-06	0	4.120	4.120	4.130	4.040	4.150	2,244,500	9,169,412	4.0853	1.908	1.908	1.912	1.871	1.921	4,847,631	1.8915	-1.44%
2013-08-05	0	4.180	4.160	4.190	4.050	4.190	2,806,360	11,540,117	4.1121	1.935	1.926	1.940	1.875	1.940	6,061,126	1.9040	1.95%
2013-08-02	0	4.100	4.100	4.120	4.020	4.120	2,337,500	9,498,571	4.0636	1.898	1.898	1.908	1.861	1.908	5,048,490	1.8815	0.49%
2013-08-01	0	4.080	4.070	4.080	4.070	4.120	2,379,000	9,741,250	4.0947	1.889	1.884	1.889	1.884	1.908	5,138,121	1.8959	-0.49%
2013-07-31	0	4.100	4.100	4.140	4.010	4.150	2,353,000	9,573,695	4.0687	1.898	1.898	1.917	1.857	1.921	5,081,967	1.8839	1.23%
2013-07-30	0	4.050	4.050	4.090	4.020	4.100	1,649,290	6,676,579	4.0482	1.875	1.875	1.894	1.861	1.898	3,562,107	1.8743	-0.25%
2013-07-29	0	4.060	4.050	4.060	4.040	4.190	1,561,000	6,346,415	4.0656	1.880	1.875	1.880	1.871	1.940	3,371,420	1.8824	-2.87%
2013-07-26	0	4.180	4.180	4.190	4.150	4.260	2,061,500	8,700,157	4.2203	1.935	1.935	1.940	1.921	1.972	4,452,390	1.9540	-0.24%
2013-07-25	0	4.190	4.170	4.230	4.030	4.230	3,432,085	14,238,870	4.1488	1.940	1.931	1.959	1.866	1.959	7,412,555	1.9209	2.95%
2013-07-24	0	4.070	4.060	4.080	3.980	4.080	1,523,300	6,140,339	4.0309	1.884	1.880	1.889	1.843	1.889	3,289,996	1.8664	1.50%
2013-07-23	0	4.010	4.000	4.020	3.960	4.050	3,742,150	14,973,843	4.0014	1.857	1.852	1.861	1.834	1.875	8,082,228	1.8527	1.26%
2013-07-22	0	3.960	3.960	4.000	3.910	4.050	3,297,500	13,120,975	3.9791	1.834	1.834	1.852	1.810	1.875	7,121,881	1.8423	0.51%
2013-07-19	0	3.940	3.930	3.950	3.900	4.060	1,817,500	7,197,775	3.9603	1.824	1.820	1.829	1.806	1.880	3,925,404	1.8336	-1.50%
2013-07-18	0	4.000	4.000	4.060	3.990	4.100	3,165,000	12,802,987	4.0452	1.852	1.852	1.880	1.847	1.898	6,835,710	1.8730	0.00%
2013-07-17	0	4.000	4.000	4.020	3.710	4.080	3,783,000	14,791,485	3.9100	1.852	1.852	1.861	1.718	1.889	8,170,455	1.8104	4.71%
2013-07-16	0	3.820	3.820	3.830	3.810	4.060	4,383,000	17,088,605	3.8988	1.769	1.769	1.773	1.764	1.880	9,466,324	1.8052	-6.83%
2013-07-15	0	4.100	4.080	4.100	4.020	4.200	1,711,931	7,045,173	4.1153	1.898	1.889	1.898	1.861	1.945	3,697,398	1.9054	0.74%
2013-07-12	0	4.070	4.070	4.080	4.030	4.080	1,596,000	6,479,928	4.0601	1.884	1.884	1.889	1.866	1.889	3,447,012	1.8799	0.99%
2013-07-11	0	4.030	4.000	4.010	3.850	4.040	2,387,500	9,461,352	3.9629	1.866	1.852	1.857	1.783	1.871	5,156,479	1.8348	2.81%
2013-07-10	0	3.920	3.890	3.910	3.800	3.980	4,484,000	17,358,917	3.8713	1.815	1.801	1.810	1.759	1.843	9,684,462	1.7925	-1.01%
2013-07-09	0	3.960	3.940	3.960	3.860	4.010	2,033,020	8,024,493	3.9471	1.834	1.824	1.834	1.787	1.857	4,390,880	1.8275	0.51%
2013-07-08	0	3.940	3.920	3.930	3.720	3.950	2,497,004	9,633,185	3.8579	1.824	1.815	1.820	1.722	1.829	5,392,984	1.7862	2.60%
2013-07-05	0	3.840	3.810	3.840	3.740	3.850	3,680,633	13,994,180	3.8021	1.778	1.764	1.778	1.732	1.783	7,949,365	1.7604	2.67%
2013-07-04	0	3.740	3.730	3.740	3.650	3.820	2,523,000	9,433,175	3.7389	1.732	1.727	1.732	1.690	1.769	5,449,130	1.7311	2.47%
2013-07-03	0	3.650	3.630	3.650	3.600	3.720	4,159,000	15,141,837	3.6407	1.690	1.681	1.690	1.667	1.722	8,982,533	1.6857	-1.08%
2013-07-02	0	3.690	3.680	3.710	3.650	3.860	6,684,690	24,805,664	3.7108	1.709	1.704	1.718	1.690	1.787	14,437,473	1.7181	-5.38%
2013-06-28	0	3.900	3.870	3.930	3.800	3.960	2,112,270	8,234,089	3.8982	1.806	1.792	1.820	1.759	1.834	4,562,043	1.8049	0.52%
2013-06-27	0	3.880	3.880	3.890	3.860	4.060	3,470,500	13,686,757	3.9437	1.796	1.796	1.801	1.787	1.880	7,495,523	1.8260	-2.76%
2013-06-26	0	3.990	3.980	3.990	3.880	3.990	1,661,309	6,536,674	3.9347	1.847	1.843	1.847	1.796	1.847	3,588,065	1.8218	5.00%
2013-06-25	0	3.800	3.800	3.840	3.600	4.010	4,313,687	16,373,816	3.7958	1.759	1.759	1.778	1.667	1.857	9,316,623	1.7575	-6.63%
2013-06-24	0	4.070	4.050	4.070	4.010	4.180	2,276,500	9,220,007	4.0501	1.884	1.875	1.884	1.857	1.935	4,916,744	1.8752	-1.69%
2013-06-21	0	4.140	4.140	4.150	4.030	4.180	1,791,000	7,296,872	4.0742	1.917	1.917	1.921	1.866	1.935	3,868,169	1.8864	0.73%
2013-06-20	0	4.110	4.100	4.140	4.100	4.250	1,008,697	4,175,712	4.1397	1.903	1.898	1.917	1.898	1.968	2,178,566	1.9167	-4.42%
2013-06-19	0	4.300	4.280	4.300	4.190	4.300	2,083,500	8,885,744	4.2648	1.991	1.982	1.991	1.940	1.991	4,499,906	1.9747	1.65%
2013-06-18	0	4.230	4.210	4.240	4.090	4.240	1,538,750	6,419,437	4.1719	1.959	1.949	1.963	1.894	1.963	3,323,364	1.9316	3.42%
2013-06-17	0	4.090	4.080	4.100	4.050	4.180	3,599,500	14,795,045	4.1103	1.894	1.889	1.898	1.875	1.935	7,774,135	1.9031	-1.92%
2013-06-14	0	4.170	4.160	4.170	4.160	4.250	2,310,500	9,659,630	4.1808	1.931	1.926	1.931	1.926	1.968	4,990,176	1.9357	-1.88%
2013-06-13	0	4.250	4.250	4.270	4.160	4.270	3,659,900	15,390,877	4.2053	1.968	1.968	1.977	1.926	1.977	7,904,586	1.9471	-0.70%
2013-06-11	0	4.280	4.280	4.290	4.200	4.430	3,098,380	13,233,485	4.2711	1.982	1.982	1.986	1.945	2.051	6,691,825	1.9776	-3.39%
2013-06-10	0	4.430	4.400	4.430	4.280	4.450	1,850,500	8,192,200	4.4270	2.051	2.037	2.051	1.982	2.060	3,996,676	2.0498	4.24%
2013-06-07	0	4.250	4.250	4.260	4.220	4.310	1,105,500	4,705,120	4.2561	1.968	1.968	1.972	1.954	1.996	2,387,639	1.9706	-0.93%
2013-06-06	0	4.290	4.290	4.300	4.260	4.380	1,495,460	6,424,737	4.2962	1.986	1.986	1.991	1.972	2.028	3,229,868	1.9892	-0.23%
2013-06-05	0	4.300	4.300	4.340	4.270	4.410	1,937,000	8,392,022	4.3325	1.991	1.991	2.009	1.977	2.042	4,183,498	2.0060	0.70%
2013-06-04	0	4.270	4.270	4.300	4.260	4.450	2,520,500	10,866,912	4.3114	1.977	1.977	1.991	1.972	2.060	5,443,730	1.9962	-3.39%
2013-06-03	0	4.420	4.410	4.420	4.400	4.670	2,140,002	9,688,561	4.5274	2.047	2.042	2.047	2.037	2.162	4,621,938	2.0962	-6.55%
2013-05-31	0	4.730	4.730	4.740	4.500	4.740	3,593,502	16,646,173	4.6323	2.190	2.190	2.195	2.084	2.195	7,761,181	2.1448	4.19%
2013-05-30	0	4.540	4.510	4.540	4.420	4.600	2,227,507	10,087,671	4.5287	2.102	2.088	2.102	2.047	2.130	4,810,929	2.0968	1.57%
2013-05-29	0	4.470	4.450	4.490	4.450	4.630	1,252,000	5,655,404	4.5171	2.070	2.060	2.079	2.060	2.144	2,704,047	2.0915	-0.67%
2013-05-28	0	4.500	4.490	4.500	4.450	4.550	1,347,500	6,060,917	4.4979	2.084	2.079	2.084	2.060	2.107	2,910,306	2.0826	-0.22%
2013-05-27	0	4.510	4.500	4.520	4.360	4.550	2,217,000	9,848,280	4.4422	2.088	2.084	2.093	2.019	2.107	4,788,237	2.0568	0.00%
2013-05-24	0	4.510	4.500	4.510	4.250	4.540	3,731,000	16,564,028	4.4396	2.088	2.084	2.088	1.968	2.102	8,058,146	2.0556	3.92%
2013-05-23	0	4.340	4.320	4.350	4.260	4.390	3,834,500	16,524,120	4.3093	2.009	2.000	2.014	1.972	2.033	8,281,684	1.9953	0.00%
2013-05-22	0	4.340	4.320	4.340	4.230	4.600	3,694,996	16,059,942	4.3464	2.009	2.000	2.009	1.959	2.130	7,980,386	2.0124	-3.98%
2013-05-21	0	4.520	4.490	4.530	4.470	4.550	1,952,500	8,799,402	4.5067	2.093	2.079	2.097	2.070	2.107	4,216,974	2.0867	1.12%
2013-05-20	0	4.470	4.440	4.490	4.420	4.720	7,398,700	33,727,105	4.5585	2.070	2.056	2.079	2.047	2.185	15,979,579	2.1106	-6.29%
2013-05-16	0	5.030	5.010	5.030	4.870	5.130	7,197,500	36,097,290	5.0153	2.209	2.200	2.209	2.138	2.252	16,392,349	2.2021	1.21%
2013-05-15	0	4.970	4.970	4.980	4.870	4.990	5,440,500	26,918,067	4.9477	2.182	2.182	2.187	2.138	2.191	12,390,771	2.1724	2.26%
2013-05-14	0	4.860	4.860	4.880	4.840	4.950	1,683,500	8,232,150	4.8899	2.134	2.134	2.143	2.125	2.173	3,834,181	2.1470	-1.22%
2013-05-13	0	4.920	4.900	4.920	4.860	4.950	5,089,500	24,960,302	4.9043	2.160	2.151	2.160	2.134	2.173	11,591,366	2.1534	1.86%
2013-05-10	0	4.830	4.830	4.840	4.800	4.890	2,459,000	11,903,925	4.8410	2.121	2.121	2.125	2.108	2.147	5,600,387	2.1256	-1.23%
2013-05-09	0	4.890	4.880	4.890	4.850	4.950	4,890,000	23,961,895	4.9002	2.147	2.143	2.147	2.130	2.173	11,137,004	2.1516	0.41%
2013-05-08	0	4.870	4.860	4.870	4.800	4.980	2,387,734	11,616,419	4.8650	2.138	2.134	2.138	2.108	2.187	5,438,078	2.1361	-0.41%
2013-05-07	0	4.890	4.870	4.880	4.770	5.100	8,979,610	44,389,124	4.9433	2.147	2.138	2.143	2.094	2.239	20,451,115	2.1705	2.09%
2013-05-06	0	4.790	4.780	4.790	4.770	4.850	5,581,500	26,782,408	4.7984	2.103	2.099	2.103	2.094	2.130	12,711,899	2.1069	1.05%
2013-05-03	0	4.740	4.730	4.740	4.710	4.880	5,121,006	24,361,456	4.7572	2.081	2.077	2.081	2.068	2.143	11,663,121	2.0888	-2.47%
2013-05-02	0	4.860	4.850	4.860	4.500	5.040	26,858,500	128,826,442	4.7965	2.134	2.130	2.134	1.976	2.213	61,170,392	2.1060	8.24%
2013-04-30	0	4.490	4.480	4.500	4.350	4.520	7,161,140	31,860,143	4.4490	1.971	1.967	1.976	1.910	1.985	16,309,539	1.9535	3.22%
2013-04-29	0	4.350	4.350	4.360	4.280	4.400	5,954,500	25,848,166	4.3409	1.910	1.910	1.914	1.879	1.932	13,561,409	1.9060	1.64%
2013-04-26	0	4.280	4.280	4.290	4.280	4.350	6,223,000	26,797,551	4.3062	1.879	1.879	1.884	1.879	1.910	14,172,919	1.8908	0.23%
2013-04-25	0	4.270	4.260	4.270	4.100	4.280	13,645,000	57,482,197	4.2127	1.875	1.870	1.875	1.800	1.879	31,076,568	1.8497	3.39%
2013-04-24	0	4.130	4.130	4.140	4.010	4.150	27,899,000	112,168,865	4.0205	1.813	1.813	1.818	1.761	1.822	63,540,137	1.7653	3.77%
2013-04-23	0	3.980	3.950	3.980	3.940	3.980	4,389,500	17,411,570	3.9666	1.748	1.734	1.748	1.730	1.748	9,997,112	1.7417	0.76%
2013-04-22	0	3.950	3.940	3.950	3.920	3.970	6,348,000	25,035,062	3.9438	1.734	1.730	1.734	1.721	1.743	14,457,607	1.7316	0.51%
2013-04-19	0	3.930	3.920	3.930	3.870	3.930	3,015,002	11,794,892	3.9121	1.726	1.721	1.726	1.699	1.726	6,866,685	1.7177	0.77%
2013-04-18	0	3.900	3.880	3.890	3.800	3.940	5,902,502	22,885,283	3.8772	1.712	1.704	1.708	1.668	1.730	13,442,983	1.7024	1.04%
2013-04-17	0	3.860	3.840	3.870	3.820	4.070	10,599,300	41,283,165	3.8949	1.695	1.686	1.699	1.677	1.787	24,139,968	1.7102	-4.46%
2013-04-16	0	4.040	4.040	4.060	3.920	4.060	7,605,500	30,456,550	4.0045	1.774	1.774	1.783	1.721	1.783	17,321,571	1.7583	1.00%
2013-04-15	0	4.000	4.000	4.010	3.970	4.120	15,008,501	61,097,984	4.0709	1.756	1.756	1.761	1.743	1.809	34,181,950	1.7874	-2.91%
2013-04-12	0	4.120	4.100	4.120	4.020	4.140	17,972,500	72,927,930	4.0578	1.809	1.800	1.809	1.765	1.818	40,932,475	1.7817	3.00%
2013-04-11	0	4.000	4.000	4.010	3.990	4.040	3,629,506	14,561,455	4.0120	1.756	1.756	1.761	1.752	1.774	8,266,221	1.7616	1.01%
2013-04-10	0	3.960	3.960	3.990	3.950	4.010	6,824,000	27,184,805	3.9837	1.739	1.739	1.752	1.734	1.761	15,541,700	1.7492	0.76%
2013-04-09	0	3.930	3.910	3.940	3.910	4.030	7,727,068	30,678,330	3.9702	1.726	1.717	1.730	1.717	1.769	17,598,443	1.7432	-1.26%
2013-04-08	0	3.980	3.970	3.980	3.860	4.060	4,721,000	18,760,035	3.9737	1.748	1.743	1.748	1.695	1.783	10,752,105	1.7448	3.11%
2013-04-05	0	3.860	3.850	3.860	3.840	3.930	6,067,120	23,428,285	3.8615	1.695	1.690	1.695	1.686	1.726	13,817,902	1.6955	-2.03%
2013-04-03	0	3.940	3.940	3.950	3.930	4.020	8,852,000	35,151,763	3.9711	1.730	1.730	1.734	1.726	1.765	20,160,482	1.7436	-0.51%
2013-04-02	0	3.960	3.950	3.970	3.830	3.980	5,134,002	20,100,787	3.9152	1.739	1.734	1.743	1.682	1.748	11,692,720	1.7191	3.39%
2013-03-28	0	3.830	3.820	3.830	3.800	3.880	4,310,100	16,462,688	3.8196	1.682	1.677	1.682	1.668	1.704	9,816,278	1.6771	-0.52%
2013-03-27	0	3.850	3.840	3.860	3.830	3.920	4,295,000	16,638,995	3.8740	1.690	1.686	1.695	1.682	1.721	9,781,888	1.7010	0.79%
2013-03-26	0	3.820	3.810	3.820	3.800	3.900	6,844,093	26,224,017	3.8316	1.677	1.673	1.677	1.668	1.712	15,587,462	1.6824	-0.52%
2013-03-25	0	3.840	3.830	3.850	3.800	3.950	6,140,000	23,718,233	3.8629	1.686	1.682	1.690	1.668	1.734	13,983,886	1.6961	-1.54%
2013-03-22	0	3.900	3.890	3.920	3.860	3.930	3,298,500	12,852,358	3.8964	1.712	1.708	1.721	1.695	1.726	7,512,353	1.7108	1.30%
2013-03-21	0	3.850	3.840	3.850	3.840	3.950	4,059,000	15,745,525	3.8792	1.690	1.686	1.690	1.686	1.734	9,244,396	1.7033	-2.28%
2013-03-20	0	3.940	3.930	3.950	3.830	3.950	6,946,519	27,089,410	3.8997	1.730	1.726	1.734	1.682	1.734	15,820,738	1.7123	2.87%
2013-03-19	0	3.830	3.810	3.830	3.780	3.880	7,106,000	27,181,480	3.8251	1.682	1.673	1.682	1.660	1.704	16,183,957	1.6795	0.26%
2013-03-18	0	3.820	3.810	3.820	3.720	3.900	17,928,502	68,051,747	3.7957	1.677	1.673	1.677	1.633	1.712	40,832,269	1.6666	-3.05%
2013-03-15	0	3.940	3.940	3.960	3.930	4.010	7,547,498	29,946,739	3.9678	1.730	1.730	1.739	1.726	1.761	17,189,471	1.7422	-0.51%
2013-03-14	0	3.960	3.940	3.970	3.890	4.000	11,175,301	44,094,896	3.9457	1.739	1.730	1.743	1.708	1.756	25,451,814	1.7325	-0.25%
2013-03-13	0	3.970	3.940	3.980	3.920	4.140	17,591,000	70,217,102	3.9916	1.743	1.730	1.748	1.721	1.818	40,063,606	1.7526	-1.00%
2013-03-12	0	4.010	4.010	4.030	3.980	4.230	15,431,100	63,453,896	4.1121	1.761	1.761	1.769	1.748	1.857	35,144,421	1.8055	-0.50%
2013-03-11	0	4.030	4.030	4.050	3.990	4.100	14,581,000	59,006,160	4.0468	1.769	1.769	1.778	1.752	1.800	33,208,314	1.7768	4.40%
2013-03-08	0	3.860	3.850	3.860	3.820	3.870	3,895,520	14,980,922	3.8457	1.695	1.690	1.695	1.677	1.699	8,872,070	1.6885	1.58%
2013-03-07	0	3.800	3.790	3.800	3.750	3.850	3,168,500	12,068,265	3.8088	1.668	1.664	1.668	1.647	1.690	7,216,277	1.6724	-0.78%
2013-03-06	0	3.830	3.820	3.830	3.650	3.830	4,605,000	17,349,145	3.7675	1.682	1.677	1.682	1.603	1.682	10,487,915	1.6542	5.80%
2013-03-05	0	3.620	3.620	3.630	3.610	3.710	3,016,000	11,052,065	3.6645	1.589	1.589	1.594	1.585	1.629	6,868,958	1.6090	-0.82%
2013-03-04	0	3.650	3.650	3.670	3.630	3.740	1,681,025	6,152,832	3.6602	1.603	1.603	1.611	1.594	1.642	3,828,544	1.6071	-0.82%
2013-03-01	0	3.680	3.670	3.680	3.650	3.740	4,090,000	15,115,650	3.6958	1.616	1.611	1.616	1.603	1.642	9,314,999	1.6227	0.00%
2013-02-28	0	3.680	3.660	3.690	3.610	3.770	9,478,004	34,672,035	3.6582	1.616	1.607	1.620	1.585	1.655	21,586,210	1.6062	0.27%
2013-02-27	0	3.670	3.650	3.700	3.650	3.820	6,322,508	23,521,289	3.7202	1.611	1.603	1.625	1.603	1.677	14,399,549	1.6335	0.82%
2013-02-26	0	3.640	3.640	3.650	3.590	3.820	7,731,502	28,489,831	3.6849	1.598	1.598	1.603	1.576	1.677	17,608,541	1.6180	-4.96%
2013-02-25	0	3.830	3.820	3.830	3.820	4.040	6,376,500	24,921,500	3.9083	1.682	1.677	1.682	1.677	1.774	14,522,516	1.7161	-4.01%
2013-02-22	0	3.990	3.990	4.000	3.980	4.050	5,182,004	20,782,770	4.0106	1.752	1.752	1.756	1.748	1.778	11,802,045	1.7609	-0.50%
2013-02-21	0	4.010	4.000	4.010	3.990	4.090	5,574,500	22,491,540	4.0347	1.761	1.756	1.761	1.752	1.796	12,695,957	1.7716	-2.91%
2013-02-20	0	4.130	4.120	4.130	4.080	4.170	4,985,500	20,545,890	4.1211	1.813	1.809	1.813	1.791	1.831	11,354,506	1.8095	0.98%
2013-02-19	0	4.090	4.080	4.090	4.080	4.280	8,813,000	36,673,745	4.1613	1.796	1.791	1.796	1.791	1.879	20,071,660	1.8271	-3.54%
2013-02-18	0	4.240	4.200	4.230	4.120	4.260	7,063,500	29,588,925	4.1890	1.862	1.844	1.857	1.809	1.870	16,087,163	1.8393	2.66%
2013-02-15	0	4.130	4.120	4.140	4.060	4.140	3,804,770	15,638,110	4.1101	1.813	1.809	1.818	1.783	1.818	8,665,386	1.8047	0.49%
2013-02-14	0	4.110	4.090	4.100	4.000	4.150	5,285,535	21,700,769	4.1057	1.805	1.796	1.800	1.756	1.822	12,037,837	1.8027	2.75%
2013-02-08	0	4.000	3.980	4.000	3.980	4.010	6,591,021	26,291,519	3.9890	1.756	1.748	1.756	1.748	1.761	15,011,089	1.7515	0.00%
2013-02-07	0	4.000	3.950	4.000	3.940	4.020	8,761,508	34,947,626	3.9888	1.756	1.734	1.756	1.730	1.765	19,954,386	1.7514	0.50%
2013-02-06	0	3.980	3.960	3.980	3.940	4.050	4,260,005	16,975,450	3.9848	1.748	1.739	1.748	1.730	1.778	9,702,187	1.7497	-0.25%
2013-02-05	0	3.990	3.990	4.000	3.970	4.200	7,387,000	29,927,000	4.0513	1.752	1.752	1.756	1.743	1.844	16,823,936	1.7788	-1.97%
2013-02-04	0	4.070	4.060	4.070	4.050	4.200	3,860,249	15,946,695	4.1310	1.787	1.783	1.787	1.778	1.844	8,791,740	1.8138	-1.21%
2013-02-01	0	4.120	4.120	4.130	4.070	4.150	3,552,500	14,621,355	4.1158	1.809	1.809	1.813	1.787	1.822	8,090,840	1.8071	0.49%
2013-01-31	0	4.100	4.080	4.100	4.030	4.130	3,649,020	14,887,457	4.0799	1.800	1.791	1.800	1.769	1.813	8,310,665	1.7914	1.23%
2013-01-30	0	4.050	4.030	4.060	4.040	4.140	3,804,000	15,479,820	4.0694	1.778	1.769	1.783	1.774	1.818	8,663,632	1.7868	-0.98%
2013-01-29	0	4.090	4.070	4.090	4.040	4.100	2,999,510	12,232,561	4.0782	1.796	1.787	1.796	1.774	1.800	6,831,402	1.7906	1.74%
2013-01-28	0	4.020	4.010	4.030	3.980	4.100	4,179,000	16,880,160	4.0393	1.765	1.761	1.769	1.748	1.800	9,517,697	1.7736	0.25%
2013-01-25	0	4.010	4.010	4.020	3.970	4.200	7,322,500	29,382,416	4.0126	1.761	1.761	1.765	1.743	1.844	16,677,037	1.7618	-4.07%
2013-01-24	0	4.180	4.170	4.190	4.160	4.360	4,420,000	18,780,540	4.2490	1.835	1.831	1.840	1.827	1.914	10,066,576	1.8656	-2.56%
2013-01-23	0	4.290	4.270	4.300	4.270	4.470	4,180,517	18,152,220	4.3421	1.884	1.875	1.888	1.875	1.963	9,521,152	1.9065	-1.15%
2013-01-22	0	4.340	4.330	4.360	4.320	4.520	8,761,500	38,705,310	4.4177	1.906	1.901	1.914	1.897	1.985	19,954,368	1.9397	-2.03%
2013-01-21	0	4.430	4.430	4.450	4.300	4.460	8,503,520	37,529,198	4.4134	1.945	1.945	1.954	1.888	1.958	19,366,817	1.9378	3.02%
2013-01-18	0	4.300	4.290	4.310	4.210	4.330	5,891,500	25,250,625	4.2859	1.888	1.884	1.892	1.849	1.901	13,417,926	1.8819	2.38%
2013-01-17	0	4.200	4.190	4.200	4.200	4.330	4,677,500	19,819,880	4.2373	1.844	1.840	1.844	1.844	1.901	10,653,034	1.8605	-1.18%
2013-01-16	0	4.250	4.240	4.250	4.200	4.360	4,752,845	20,165,048	4.2427	1.866	1.862	1.866	1.844	1.914	10,824,633	1.8629	-0.93%
2013-01-15	0	4.290	4.290	4.300	4.260	4.400	4,400,004	18,988,220	4.3155	1.884	1.884	1.888	1.870	1.932	10,021,035	1.8948	-1.61%
2013-01-14	0	4.360	4.350	4.360	4.310	4.480	6,604,006	28,922,411	4.3795	1.914	1.910	1.914	1.892	1.967	15,040,663	1.9229	-2.02%
2013-01-11	0	4.450	4.420	4.450	4.360	4.580	6,144,000	27,254,910	4.4360	1.954	1.941	1.954	1.914	2.011	13,992,996	1.9478	-1.55%
2013-01-10	0	4.520	4.520	4.530	4.470	4.710	10,623,330	48,451,593	4.5609	1.985	1.985	1.989	1.963	2.068	24,194,697	2.0026	0.44%
2013-01-09	0	4.500	4.470	4.500	4.400	4.530	5,811,500	25,961,520	4.4673	1.976	1.963	1.976	1.932	1.989	13,235,726	1.9615	1.81%
2013-01-08	0	4.420	4.390	4.420	4.350	4.470	11,873,008	52,231,335	4.3992	1.941	1.928	1.941	1.910	1.963	27,040,846	1.9316	-0.45%
2013-01-07	0	4.440	4.430	4.460	4.400	4.520	6,852,508	30,378,863	4.4332	1.950	1.945	1.958	1.932	1.985	15,606,627	1.9465	-2.63%
2013-01-04	0	4.560	4.560	4.570	4.300	4.600	12,635,003	55,900,833	4.4243	2.002	2.002	2.007	1.888	2.020	28,776,294	1.9426	-0.87%
2013-01-03	0	4.600	4.600	4.620	4.220	4.660	16,583,000	72,340,125	4.3623	2.020	2.020	2.029	1.853	2.046	37,767,880	1.9154	10.58%
2013-01-02	0	4.160	4.150	4.160	4.080	4.200	5,610,506	23,203,284	4.1357	1.827	1.822	1.827	1.791	1.844	12,777,961	1.8159	2.21%
2012-12-31	0	4.070	4.060	4.070	4.000	4.070	5,855,500	23,557,560	4.0232	1.787	1.783	1.787	1.756	1.787	13,335,936	1.7665	1.75%
2012-12-28	0	4.000	4.010	4.020	3.850	4.090	9,691,000	38,764,340	4.0000	1.756	1.761	1.765	1.690	1.796	22,071,310	1.7563	2.83%
2012-12-27	0	3.890	3.880	3.890	3.860	3.900	4,712,000	18,288,765	3.8813	1.708	1.704	1.708	1.695	1.712	10,731,608	1.7042	0.78%
2012-12-24	0	3.860	3.850	3.860	3.800	3.870	2,009,000	7,739,945	3.8526	1.695	1.690	1.695	1.668	1.699	4,575,509	1.6916	1.58%
2012-12-21	0	3.800	3.770	3.800	3.770	3.900	10,898,500	41,721,525	3.8282	1.668	1.655	1.668	1.655	1.712	24,821,398	1.6809	-1.30%
2012-12-20	0	3.850	3.850	3.860	3.790	3.890	8,360,500	32,103,990	3.8400	1.690	1.690	1.695	1.664	1.708	19,041,088	1.6860	2.39%
2012-12-19	0	3.760	3.750	3.760	3.750	3.850	6,216,018	23,453,259	3.7730	1.651	1.647	1.651	1.647	1.690	14,157,018	1.6567	-0.27%
2012-12-18	0	3.770	3.780	3.790	3.740	3.800	4,099,002	15,440,622	3.7669	1.655	1.660	1.664	1.642	1.668	9,335,501	1.6540	0.80%
2012-12-17	0	3.740	3.740	3.750	3.690	3.810	5,328,000	19,923,055	3.7393	1.642	1.642	1.647	1.620	1.673	12,134,551	1.6418	0.27%
2012-12-14	0	3.730	3.720	3.730	3.710	3.830	4,650,505	17,467,684	3.7561	1.638	1.633	1.638	1.629	1.682	10,591,553	1.6492	-1.84%
2012-12-13	0	3.800	3.780	3.800	3.780	3.900	4,747,000	18,190,150	3.8319	1.668	1.660	1.668	1.660	1.712	10,811,321	1.6825	-1.04%
2012-12-12	0	3.840	3.810	3.850	3.780	3.880	5,972,269	22,795,877	3.8170	1.686	1.673	1.690	1.660	1.704	13,601,878	1.6759	1.59%
2012-12-11	0	3.780	3.770	3.780	3.650	3.800	3,647,500	13,639,770	3.7395	1.660	1.655	1.660	1.603	1.668	8,307,203	1.6419	3.28%
2012-12-10	0	3.660	3.660	3.670	3.600	3.670	3,176,500	11,587,795	3.6480	1.607	1.607	1.611	1.581	1.611	7,234,498	1.6017	1.95%
2012-12-07	0	3.590	3.580	3.590	3.580	3.650	2,583,504	9,315,122	3.6056	1.576	1.572	1.576	1.572	1.603	5,883,946	1.5831	0.00%
2012-12-06	0	3.590	3.580	3.600	3.580	3.680	3,328,010	12,019,274	3.6115	1.576	1.572	1.581	1.572	1.616	7,579,562	1.5857	-1.64%
2012-12-05	0	3.650	3.640	3.660	3.600	3.700	5,331,508	19,431,229	3.6446	1.603	1.598	1.607	1.581	1.625	12,142,541	1.6003	1.11%
2012-12-04	0	3.610	3.570	3.610	3.560	3.640	2,758,956	9,888,574	3.5842	1.585	1.568	1.585	1.563	1.598	6,283,539	1.5737	0.00%
2012-12-03	0	3.610	3.600	3.610	3.580	3.650	3,983,000	14,382,825	3.6111	1.585	1.581	1.585	1.572	1.603	9,071,306	1.5855	1.40%
2012-11-30	0	3.560	3.550	3.560	3.540	3.600	2,945,502	10,495,817	3.5633	1.563	1.559	1.563	1.554	1.581	6,708,398	1.5646	0.00%
2012-11-29	0	3.560	3.550	3.560	3.550	3.670	3,955,000	14,155,275	3.5791	1.563	1.559	1.563	1.559	1.611	9,007,536	1.5715	-0.56%
2012-11-28	0	3.580	3.580	3.600	3.560	3.630	2,519,500	9,033,915	3.5856	1.572	1.572	1.581	1.563	1.594	5,738,176	1.5744	-0.83%
2012-11-27	0	3.610	3.600	3.620	3.580	3.670	2,897,000	10,461,867	3.6113	1.585	1.581	1.589	1.572	1.611	6,597,935	1.5856	-0.55%
2012-11-26	0	3.630	3.620	3.630	3.620	3.670	3,636,500	13,199,985	3.6299	1.594	1.589	1.594	1.589	1.611	8,282,150	1.5938	-0.55%
2012-11-23	0	3.650	3.640	3.650	3.510	3.650	2,593,000	9,287,030	3.5816	1.603	1.598	1.603	1.541	1.603	5,905,573	1.5726	3.69%
2012-11-22	0	3.520	3.520	3.540	3.510	3.560	2,193,500	7,721,825	3.5203	1.546	1.546	1.554	1.541	1.563	4,995,709	1.5457	0.00%
2012-11-21	0	3.520	3.510	3.520	3.480	3.520	1,730,500	6,064,020	3.5042	1.546	1.541	1.546	1.528	1.546	3,941,224	1.5386	0.28%
2012-11-20	0	3.510	3.500	3.510	3.500	3.560	1,638,000	5,761,160	3.5172	1.541	1.537	1.541	1.537	1.563	3,730,555	1.5443	0.86%
2012-11-19	0	3.480	3.480	3.490	3.460	3.520	280,500	978,910	3.4899	1.528	1.528	1.532	1.519	1.546	638,840	1.5323	-0.85%
2012-11-16	0	3.510	3.480	3.520	3.460	3.510	384,500	1,337,290	3.4780	1.541	1.528	1.546	1.519	1.541	875,701	1.5271	1.15%
2012-11-15	0	3.470	3.470	3.480	3.450	3.490	517,503	1,790,110	3.4591	1.524	1.524	1.528	1.515	1.532	1,178,616	1.5188	-0.29%
2012-11-14	0	3.480	3.480	3.490	3.460	3.560	1,245,000	4,341,180	3.4869	1.528	1.528	1.532	1.519	1.563	2,835,495	1.5310	-0.29%
2012-11-13	0	3.490	3.480	3.490	3.450	3.560	1,403,500	4,900,095	3.4913	1.532	1.528	1.532	1.515	1.563	3,196,480	1.5330	-2.51%
2012-11-12	0	3.580	3.570	3.580	3.550	3.600	608,000	2,171,110	3.5709	1.572	1.568	1.572	1.559	1.581	1,384,724	1.5679	0.56%
2012-11-09	0	3.560	3.560	3.580	3.520	3.580	860,000	3,048,300	3.5445	1.563	1.563	1.572	1.546	1.572	1,958,655	1.5563	-0.28%
2012-11-08	0	3.570	3.570	3.580	3.550	3.610	2,095,002	7,513,297	3.5863	1.568	1.568	1.572	1.559	1.585	4,771,379	1.5747	-1.38%
2012-11-07	0	3.620	3.610	3.620	3.590	3.630	3,165,346	11,436,616	3.6131	1.589	1.585	1.589	1.576	1.594	7,209,094	1.5864	0.28%
2012-11-06	0	3.610	3.600	3.610	3.560	3.650	3,445,500	12,401,027	3.5992	1.585	1.581	1.585	1.563	1.603	7,847,147	1.5803	-0.55%
2012-11-05	0	3.630	3.630	3.640	3.580	3.680	2,240,000	8,127,070	3.6282	1.594	1.594	1.598	1.572	1.616	5,101,613	1.5930	-1.36%
2012-11-02	0	3.680	3.680	3.710	3.680	3.730	4,107,000	15,206,945	3.7027	1.616	1.616	1.629	1.616	1.638	9,353,717	1.6258	0.82%
2012-11-01	0	3.650	3.650	3.670	3.530	3.700	3,434,422	12,470,974	3.6312	1.603	1.603	1.611	1.550	1.625	7,821,916	1.5944	1.67%
2012-10-31	0	3.590	3.590	3.600	3.420	3.590	3,971,500	13,919,985	3.5050	1.576	1.576	1.581	1.502	1.576	9,045,115	1.5390	3.76%
2012-10-30	0	3.460	3.440	3.460	3.410	3.580	4,374,000	15,189,520	3.4727	1.519	1.510	1.519	1.497	1.572	9,961,811	1.5248	-3.35%
2012-10-29	0	3.580	3.580	3.590	3.540	3.680	3,792,500	13,609,015	3.5884	1.572	1.572	1.576	1.554	1.616	8,637,441	1.5756	-2.19%
2012-10-26	0	3.660	3.660	3.670	3.620	3.800	3,288,000	12,020,020	3.6557	1.607	1.607	1.611	1.589	1.668	7,488,439	1.6051	-1.35%
2012-10-25	0	3.710	3.720	3.740	3.700	3.910	3,993,923	15,196,323	3.8049	1.629	1.633	1.642	1.625	1.717	9,096,183	1.6706	-4.38%
2012-10-24	0	3.880	3.870	3.880	3.800	4.050	6,736,000	26,387,710	3.9174	1.704	1.699	1.704	1.668	1.778	15,341,280	1.7200	-1.77%
2012-10-22	0	3.950	3.920	3.940	3.760	4.010	8,586,500	33,723,620	3.9275	1.734	1.721	1.730	1.651	1.761	19,555,804	1.7245	3.95%
2012-10-19	0	3.800	3.780	3.820	3.730	3.850	4,993,000	18,935,415	3.7924	1.668	1.660	1.677	1.638	1.690	11,371,587	1.6652	2.70%
2012-10-18	0	3.700	3.700	3.710	3.580	3.770	4,147,118	15,298,734	3.6890	1.625	1.625	1.629	1.572	1.655	9,445,086	1.6198	3.06%
2012-10-17	0	3.590	3.570	3.600	3.560	3.650	2,544,000	9,185,205	3.6105	1.576	1.568	1.581	1.563	1.603	5,793,975	1.5853	0.00%
2012-10-16	0	3.590	3.590	3.600	3.590	3.650	2,149,500	7,743,615	3.6025	1.576	1.576	1.581	1.576	1.603	4,895,499	1.5818	0.00%
2012-10-15	0	3.590	3.600	3.610	3.490	3.650	3,006,000	10,799,512	3.5927	1.576	1.581	1.585	1.532	1.603	6,846,183	1.5775	2.57%
2012-10-12	0	3.500	3.490	3.500	3.490	3.650	3,093,000	11,073,210	3.5801	1.537	1.532	1.537	1.532	1.603	7,044,326	1.5719	-1.69%
2012-10-11	0	3.560	3.560	3.580	3.530	3.630	3,829,500	13,685,165	3.5736	1.563	1.563	1.572	1.550	1.594	8,721,709	1.5691	-2.47%
2012-10-10	0	3.650	3.640	3.670	3.470	3.670	3,951,001	14,247,898	3.6061	1.603	1.598	1.611	1.524	1.611	8,998,428	1.5834	1.96%
2012-10-09	0	3.580	3.570	3.580	3.490	3.680	3,043,500	10,982,115	3.6084	1.572	1.568	1.572	1.532	1.616	6,931,589	1.5844	1.13%
2012-10-08	0	3.540	3.540	3.570	3.480	3.620	2,968,003	10,574,465	3.5628	1.554	1.554	1.568	1.528	1.589	6,759,644	1.5644	-0.84%
2012-10-05	0	3.570	3.550	3.580	3.460	3.580	2,242,003	7,927,503	3.5359	1.568	1.559	1.572	1.519	1.572	5,106,175	1.5525	3.48%
2012-10-04	0	3.450	3.420	3.450	3.380	3.450	1,870,000	6,390,092	3.4172	1.515	1.502	1.515	1.484	1.515	4,258,936	1.5004	2.07%
2012-10-03	0	3.380	3.360	3.380	3.360	3.460	1,865,000	6,336,800	3.3977	1.484	1.475	1.484	1.475	1.519	4,247,549	1.4919	-0.29%
2012-09-28	0	3.390	3.390	3.400	3.270	3.440	2,517,000	8,490,645	3.3733	1.488	1.488	1.493	1.436	1.510	5,732,482	1.4811	4.95%
2012-09-27	0	3.230	3.230	3.240	3.200	3.350	3,201,500	10,512,247	3.2835	1.418	1.418	1.423	1.405	1.471	7,291,435	1.4417	-0.92%
2012-09-26	0	3.260	3.260	3.290	3.260	3.380	3,483,000	11,580,852	3.3250	1.431	1.431	1.445	1.431	1.484	7,932,553	1.4599	-2.10%
2012-09-25	0	3.330	3.330	3.350	3.310	3.380	2,417,700	8,076,476	3.3406	1.462	1.462	1.471	1.453	1.484	5,506,326	1.4668	0.60%
2012-09-24	0	3.310	3.300	3.330	3.180	3.440	3,477,191	11,608,728	3.3385	1.453	1.449	1.462	1.396	1.510	7,919,323	1.4659	1.22%
2012-09-21	0	3.270	3.270	3.280	3.250	3.370	3,132,014	10,316,592	3.2939	1.436	1.436	1.440	1.427	1.480	7,133,180	1.4463	0.31%
2012-09-20	0	3.260	3.240	3.260	3.240	3.350	2,929,500	9,677,885	3.3036	1.431	1.423	1.431	1.423	1.471	6,671,954	1.4505	-2.69%
2012-09-19	0	3.350	3.320	3.350	3.200	3.390	3,585,500	11,895,535	3.3177	1.471	1.458	1.471	1.405	1.488	8,165,997	1.4567	4.69%
2012-09-18	0	3.200	3.180	3.210	3.180	3.370	3,255,500	10,625,365	3.2638	1.405	1.396	1.409	1.396	1.480	7,414,420	1.4331	-5.04%
2012-09-17	0	3.370	3.340	3.370	3.300	3.560	3,560,000	12,195,050	3.4256	1.480	1.467	1.480	1.449	1.563	8,107,921	1.5041	-3.44%
2012-09-14	0	3.490	3.460	3.490	3.450	3.550	4,082,389	14,275,347	3.4968	1.532	1.519	1.532	1.515	1.559	9,297,665	1.5354	2.65%
2012-09-13	0	3.400	3.400	3.420	3.360	3.470	2,457,000	8,410,850	3.4232	1.493	1.493	1.502	1.475	1.524	5,595,832	1.5031	0.00%
2012-09-12	0	3.400	3.360	3.390	3.360	3.450	2,114,500	7,181,815	3.3965	1.493	1.475	1.488	1.475	1.515	4,815,786	1.4913	2.10%
2012-09-11	0	3.330	3.290	3.350	3.250	3.370	4,373,000	14,515,895	3.3194	1.462	1.445	1.471	1.427	1.480	9,959,533	1.4575	1.52%
2012-09-10	0	3.280	3.270	3.280	3.160	3.370	4,779,500	15,631,160	3.2705	1.440	1.436	1.440	1.387	1.480	10,885,339	1.4360	3.80%
2012-09-07	0	3.160	3.140	3.160	3.040	3.180	2,699,000	8,392,010	3.1093	1.387	1.379	1.387	1.335	1.396	6,146,988	1.3652	4.64%
2012-09-06	0	3.020	2.990	3.030	2.960	3.150	4,743,000	14,087,847	2.9702	1.326	1.313	1.330	1.300	1.383	10,802,211	1.3042	-0.33%
2012-09-05	0	3.030	3.010	3.030	3.010	3.200	3,157,500	9,699,170	3.0718	1.330	1.322	1.330	1.322	1.405	7,191,225	1.3488	-5.61%
2012-09-04	0	3.210	3.160	3.210	3.160	3.360	3,240,500	10,542,157	3.2533	1.409	1.387	1.409	1.387	1.475	7,380,258	1.4284	-4.18%
2012-09-03	0	3.350	3.350	3.360	3.340	3.440	1,122,400	3,806,157	3.3911	1.471	1.471	1.475	1.467	1.510	2,556,273	1.4889	-1.47%
2012-08-31	0	3.400	3.400	3.430	3.320	3.440	2,458,271	8,281,735	3.3689	1.493	1.493	1.506	1.458	1.510	5,598,727	1.4792	0.00%
2012-08-30	0	3.400	3.400	3.410	3.390	3.470	1,271,827	4,342,199	3.4141	1.493	1.493	1.497	1.488	1.524	2,896,594	1.4991	-0.87%
2012-08-29	0	3.430	3.420	3.470	3.430	3.610	1,651,500	5,808,892	3.5173	1.506	1.502	1.524	1.506	1.585	3,761,301	1.5444	-4.46%
2012-08-28	0	3.590	3.560	3.590	3.560	3.650	803,000	2,889,860	3.5988	1.576	1.563	1.576	1.563	1.603	1,828,837	1.5802	-0.28%
2012-08-27	0	3.600	3.560	3.600	3.560	3.620	470,010	1,691,455	3.5988	1.581	1.563	1.581	1.563	1.589	1,070,451	1.5801	0.00%
2012-08-24	0	3.600	3.580	3.600	3.580	3.680	3,380,000	12,407,225	3.6708	1.581	1.572	1.581	1.572	1.616	7,697,970	1.6118	-0.55%
2012-08-23	0	3.620	3.600	3.620	3.600	3.700	1,639,400	5,979,247	3.6472	1.589	1.581	1.589	1.581	1.625	3,733,743	1.6014	0.84%
2012-08-22	0	3.590	3.590	3.600	3.570	3.670	610,000	2,206,305	3.6169	1.576	1.576	1.581	1.568	1.611	1,389,279	1.5881	-0.83%
2012-08-21	0	3.620	3.620	3.630	3.580	3.680	674,220	2,448,806	3.6321	1.589	1.589	1.594	1.572	1.616	1,535,540	1.5948	-0.55%
2012-08-20	0	3.640	3.600	3.660	3.560	3.740	1,131,000	4,126,245	3.6483	1.598	1.581	1.607	1.563	1.642	2,575,859	1.6019	-1.36%
2012-08-17	0	3.690	3.670	3.690	3.640	3.820	2,319,000	8,658,655	3.7338	1.620	1.611	1.620	1.598	1.677	5,281,536	1.6394	2.22%
2012-08-16	0	3.610	3.600	3.620	3.580	3.690	1,137,000	4,132,490	3.6346	1.585	1.581	1.589	1.572	1.620	2,589,524	1.5958	0.84%
2012-08-15	0	3.580	3.540	3.580	3.510	3.640	970,000	3,477,525	3.5851	1.572	1.554	1.572	1.541	1.598	2,209,181	1.5741	-0.56%
2012-08-14	0	3.600	3.530	3.600	3.490	3.670	2,097,000	7,569,060	3.6095	1.581	1.550	1.581	1.532	1.611	4,775,930	1.5848	1.98%
2012-08-13	0	3.530	3.530	3.590	3.520	3.870	713,500	2,621,490	3.6741	1.550	1.550	1.576	1.546	1.699	1,625,000	1.6132	-3.81%
2012-08-10	0	3.670	3.630	3.670	3.620	3.870	771,500	2,872,715	3.7235	1.611	1.594	1.611	1.589	1.699	1,757,096	1.6349	-0.54%
2012-08-09	0	3.690	3.680	3.700	3.470	3.700	341,210	1,229,149	3.6023	1.620	1.616	1.625	1.524	1.625	777,108	1.5817	5.43%
2012-08-08	0	3.500	3.500	3.520	3.480	3.550	288,500	1,013,430	3.5128	1.537	1.537	1.546	1.528	1.559	657,060	1.5424	-1.69%
2012-08-07	0	3.560	3.540	3.560	3.460	3.560	186,000	651,740	3.5040	1.563	1.554	1.563	1.519	1.563	423,616	1.5385	2.01%
2012-08-06	0	3.490	3.480	3.490	3.430	3.500	113,500	395,275	3.4826	1.532	1.528	1.532	1.506	1.537	258,497	1.5291	2.95%
2012-08-03	0	3.390	3.390	3.440	3.280	3.440	72,500	244,635	3.3743	1.488	1.488	1.510	1.440	1.510	165,119	1.4816	0.00%
2012-08-02	0	3.390	3.390	3.430	3.360	3.440	248,500	842,260	3.3894	1.488	1.488	1.506	1.475	1.510	565,960	1.4882	0.00%
2012-08-01	0	3.390	3.390	3.450	3.390	3.480	197,000	674,640	3.4246	1.488	1.488	1.515	1.488	1.528	448,669	1.5036	1.19%
2012-07-31	0	3.350	3.340	3.350	3.280	3.420	657,628	2,224,752	3.3830	1.471	1.467	1.471	1.440	1.502	1,497,752	1.4854	1.21%
2012-07-30	0	3.310	3.310	3.340	3.300	3.340	124,000	411,500	3.3185	1.453	1.453	1.467	1.449	1.467	282,411	1.4571	1.85%
2012-07-27	0	3.250	3.250	3.260	3.200	3.270	671,983	2,182,980	3.2486	1.427	1.427	1.431	1.405	1.436	1,530,445	1.4264	3.83%
2012-07-26	0	3.130	3.120	3.130	3.100	3.130	252,983	789,621	3.1212	1.374	1.370	1.374	1.361	1.374	576,170	1.3705	0.00%
2012-07-25	0	3.130	3.120	3.130	3.050	3.220	481,500	1,491,460	3.0975	1.374	1.370	1.374	1.339	1.414	1,096,619	1.3601	-0.63%
2012-07-24	0	3.150	3.150	3.160	3.150	3.220	136,900	435,850	3.1837	1.383	1.383	1.387	1.383	1.414	311,791	1.3979	-2.17%
2012-07-23	0	3.220	3.180	3.220	3.130	3.250	263,500	841,830	3.1948	1.414	1.396	1.414	1.374	1.427	600,123	1.4028	-3.30%
2012-07-20	0	3.330	3.300	3.330	3.300	3.350	105,000	348,920	3.3230	1.462	1.449	1.462	1.449	1.471	239,138	1.4591	-0.60%
2012-07-19	0	3.350	3.310	3.350	3.250	3.380	276,500	920,545	3.3293	1.471	1.453	1.471	1.427	1.484	629,730	1.4618	2.13%
2012-07-18	0	3.280	3.280	3.340	3.200	3.370	637,500	2,095,535	3.2871	1.440	1.440	1.467	1.405	1.480	1,451,910	1.4433	-3.81%
2012-07-17	0	3.410	3.400	3.440	3.370	3.440	61,500	208,950	3.3976	1.497	1.493	1.510	1.480	1.510	140,067	1.4918	-1.45%
2012-07-16	0	3.460	3.420	3.440	3.390	3.460	473,553	1,620,622	3.4223	1.519	1.502	1.510	1.488	1.519	1,078,520	1.5026	0.87%
2012-07-13	0	3.430	3.430	3.440	3.350	3.480	154,000	528,785	3.4337	1.506	1.506	1.510	1.471	1.528	350,736	1.5076	-0.58%
2012-07-12	0	3.450	3.430	3.450	3.400	3.510	234,500	802,422	3.4218	1.515	1.506	1.515	1.493	1.541	534,075	1.5025	-0.58%
2012-07-11	0	3.470	3.520	3.560	3.430	3.500	438,000	1,516,610	3.4626	1.524	1.546	1.563	1.506	1.537	997,548	1.5203	-0.57%
2012-07-10	0	3.490	3.490	3.520	3.470	3.490	41,500	144,545	3.4830	1.532	1.532	1.546	1.524	1.532	94,516	1.5293	-0.57%
2012-07-09	0	3.510	3.500	3.520	3.500	3.530	191,000	670,400	3.5099	1.541	1.537	1.546	1.537	1.550	435,004	1.5411	-2.77%
2012-07-06	0	3.610	3.550	3.590	3.500	3.640	807,448	2,858,993	3.5408	1.585	1.559	1.576	1.537	1.598	1,838,968	1.5547	0.00%
2012-07-05	0	3.610	3.600	3.610	3.530	3.630	295,500	1,064,955	3.6039	1.585	1.581	1.585	1.550	1.594	673,003	1.5824	-0.55%
2012-07-04	0	3.630	3.610	3.630	3.620	3.650	90,000	326,840	3.6316	1.594	1.585	1.594	1.589	1.603	204,976	1.5945	0.28%
2012-07-03	0	3.620	3.610	3.620	3.600	3.650	322,500	1,165,365	3.6135	1.589	1.585	1.589	1.581	1.603	734,496	1.5866	0.28%
2012-06-29	0	3.610	3.580	3.630	3.510	3.650	297,500	1,073,495	3.6084	1.585	1.572	1.594	1.541	1.603	677,558	1.5844	0.84%
2012-06-28	0	3.580	3.600	3.620	3.560	3.620	429,000	1,544,675	3.6006	1.572	1.581	1.589	1.563	1.589	977,050	1.5810	-0.28%
2012-06-27	0	3.590	3.640	3.650	3.590	3.650	85,000	308,175	3.6256	1.576	1.598	1.603	1.576	1.603	193,588	1.5919	0.00%
2012-06-26	0	3.590	3.600	3.610	3.520	3.600	212,500	756,810	3.5615	1.576	1.581	1.585	1.546	1.581	483,970	1.5638	1.70%
2012-06-25	0	3.530	3.530	3.550	3.450	3.710	617,091	2,195,262	3.5574	1.550	1.550	1.559	1.515	1.629	1,405,428	1.5620	-3.55%
2012-06-22	0	3.660	3.650	3.670	3.620	3.670	97,000	353,750	3.6469	1.607	1.603	1.611	1.589	1.611	220,918	1.6013	-0.54%
2012-06-21	0	3.680	3.680	3.700	3.600	3.720	734,500	2,685,705	3.6565	1.616	1.616	1.625	1.581	1.633	1,672,828	1.6055	-2.13%
2012-06-20	0	3.760	3.750	3.800	3.690	3.800	519,500	1,944,525	3.7431	1.651	1.647	1.668	1.620	1.668	1,183,164	1.6435	0.53%
2012-06-19	0	3.740	3.740	3.750	3.690	3.750	100,500	373,340	3.7148	1.642	1.642	1.647	1.620	1.647	228,889	1.6311	-1.06%
2012-06-18	0	3.780	3.760	3.790	3.740	3.850	349,500	1,318,850	3.7735	1.660	1.651	1.664	1.642	1.690	795,988	1.6569	-0.53%
2012-06-15	0	3.800	3.780	3.810	3.650	3.810	736,000	2,732,717	3.7129	1.668	1.660	1.673	1.603	1.673	1,676,244	1.6303	4.11%
2012-06-14	0	3.650	3.690	3.700	3.640	3.780	352,500	1,299,520	3.6866	1.603	1.620	1.625	1.598	1.660	802,821	1.6187	-2.14%
2012-06-13	0	3.730	3.720	3.730	3.710	3.780	356,500	1,331,390	3.7346	1.638	1.633	1.638	1.629	1.660	811,931	1.6398	-0.80%
2012-06-12	0	3.760	3.760	3.770	3.680	3.760	233,500	872,425	3.7363	1.651	1.651	1.655	1.616	1.651	531,798	1.6405	0.27%
2012-06-11	0	3.750	3.750	3.760	3.660	3.820	215,000	806,150	3.7495	1.647	1.647	1.651	1.607	1.677	489,664	1.6463	3.59%
2012-06-08	0	3.620	3.570	3.630	3.480	3.620	518,500	1,856,345	3.5802	1.589	1.568	1.594	1.528	1.589	1,180,887	1.5720	0.00%
2012-06-07	0	3.620	3.620	3.630	3.550	3.680	386,500	1,402,580	3.6289	1.589	1.589	1.594	1.559	1.616	880,256	1.5934	1.69%
2012-06-06	0	3.560	3.560	3.610	3.530	3.640	105,037	378,729	3.6057	1.563	1.563	1.585	1.550	1.598	239,222	1.5832	0.56%
2012-06-05	0	3.540	3.540	3.600	3.500	3.630	41,000	148,260	3.6161	1.554	1.554	1.581	1.537	1.594	93,378	1.5877	-1.39%
2012-06-04	0	3.590	3.560	3.630	3.450	3.590	444,000	1,553,490	3.4989	1.576	1.563	1.594	1.515	1.576	1,011,213	1.5363	-0.55%
2012-06-01	0	3.610	3.610	3.660	3.580	3.710	173,500	632,630	3.6463	1.585	1.585	1.607	1.572	1.629	395,147	1.6010	-1.63%
2012-05-31	0	3.670	3.660	3.680	3.610	3.680	668,000	2,438,700	3.6507	1.611	1.607	1.616	1.585	1.616	1,521,374	1.6030	-1.61%
2012-05-30	0	3.730	3.690	3.730	3.660	3.850	620,502	2,295,602	3.6996	1.638	1.620	1.638	1.607	1.690	1,413,197	1.6244	-1.32%
2012-05-29	0	3.780	3.780	3.800	3.620	3.820	1,631,000	6,063,665	3.7178	1.660	1.660	1.668	1.589	1.677	3,714,612	1.6324	5.29%
2012-05-28	0	3.590	3.590	3.630	3.550	3.660	351,700	1,262,042	3.5884	1.576	1.576	1.594	1.559	1.607	800,999	1.5756	0.00%
2012-05-25	0	3.590	3.580	3.640	3.500	3.700	397,500	1,428,725	3.5943	1.576	1.572	1.598	1.537	1.625	905,309	1.5782	0.84%
2012-05-24	0	3.560	3.560	3.600	3.540	3.600	442,000	1,579,235	3.5729	1.563	1.563	1.581	1.554	1.581	1,006,658	1.5688	-0.28%
2012-05-23	0	3.570	3.570	3.600	3.540	3.730	1,261,500	4,587,740	3.6367	1.568	1.568	1.581	1.554	1.638	2,873,074	1.5968	-4.03%
2012-05-22	0	3.720	3.710	3.750	3.710	3.830	272,000	1,019,930	3.7497	1.633	1.629	1.647	1.629	1.682	619,482	1.6464	0.00%
2012-05-21	0	3.720	3.700	3.730	3.590	3.720	408,000	1,503,385	3.6848	1.633	1.625	1.638	1.576	1.633	929,222	1.6179	1.09%
2012-05-18	0	3.680	3.650	3.740	3.430	3.710	993,000	3,504,015	3.5287	1.616	1.603	1.642	1.506	1.629	2,261,563	1.5494	1.38%
2012-05-17	0	3.630	3.600	3.640	3.430	3.760	2,771,500	9,905,379	3.5740	1.594	1.581	1.598	1.506	1.651	6,312,108	1.5693	-2.94%
2012-05-16	0	4.060	4.060	4.070	4.030	4.190	2,010,000	8,210,120	4.0846	1.642	1.642	1.646	1.630	1.695	4,969,469	1.6521	-4.02%
2012-05-15	0	4.230	4.230	4.250	4.130	4.320	1,782,500	7,508,080	4.2121	1.711	1.711	1.719	1.670	1.747	4,407,004	1.7037	-2.08%
2012-05-14	0	4.320	4.320	4.350	4.320	4.490	428,000	1,885,910	4.4063	1.747	1.747	1.759	1.747	1.816	1,058,176	1.7822	-1.82%
2012-05-11	0	4.400	4.360	4.400	4.350	4.560	1,497,000	6,615,600	4.4192	1.780	1.763	1.780	1.759	1.844	3,701,142	1.7874	-3.51%
2012-05-10	0	4.560	4.550	4.570	4.500	4.640	682,500	3,104,170	4.5482	1.844	1.840	1.848	1.820	1.877	1,687,394	1.8396	0.44%
2012-05-09	0	4.540	4.540	4.550	4.530	4.630	842,000	3,852,295	4.5752	1.836	1.836	1.840	1.832	1.873	2,081,738	1.8505	-3.20%
2012-05-08	0	4.690	4.660	4.700	4.620	4.700	763,500	3,568,154	4.6734	1.897	1.885	1.901	1.869	1.901	1,887,657	1.8903	1.96%
2012-05-07	0	4.600	4.610	4.650	4.600	4.730	643,000	3,000,000	4.6656	1.861	1.865	1.881	1.861	1.913	1,589,736	1.8871	-4.17%
2012-05-04	0	4.800	4.790	4.800	4.740	4.830	544,000	2,609,690	4.7972	1.941	1.937	1.941	1.917	1.954	1,344,971	1.9403	0.42%
2012-05-03	0	4.780	4.770	4.820	4.760	4.840	412,000	1,977,585	4.8000	1.933	1.929	1.950	1.925	1.958	1,018,618	1.9414	-1.04%
2012-05-02	0	4.830	4.790	4.900	4.760	4.900	1,019,522	4,910,313	4.8163	1.954	1.937	1.982	1.925	1.982	2,520,638	1.9480	-0.21%
2012-04-30	0	4.840	4.840	4.850	4.840	4.940	742,000	3,604,762	4.8582	1.958	1.958	1.962	1.958	1.998	1,834,501	1.9650	-1.22%
2012-04-27	0	4.900	4.850	4.900	4.830	4.920	619,000	3,025,175	4.8872	1.982	1.962	1.982	1.954	1.990	1,530,399	1.9767	0.82%
2012-04-26	0	4.860	4.870	4.880	4.760	4.990	829,500	4,083,312	4.9226	1.966	1.970	1.974	1.925	2.018	2,050,833	1.9911	-0.21%
2012-04-25	0	4.870	4.850	4.880	4.740	4.880	379,588	1,824,388	4.8062	1.970	1.962	1.974	1.917	1.974	938,483	1.9440	2.96%
2012-04-24	0	4.730	4.730	4.740	4.700	4.810	477,000	2,255,610	4.7287	1.913	1.913	1.917	1.901	1.945	1,179,322	1.9126	-1.66%
2012-04-23	0	4.810	4.810	4.820	4.800	4.860	426,500	2,054,460	4.8170	1.945	1.945	1.950	1.941	1.966	1,054,467	1.9483	-1.23%
2012-04-20	0	4.870	4.850	4.870	4.850	4.900	316,500	1,542,855	4.8747	1.970	1.962	1.970	1.962	1.982	782,506	1.9717	-0.20%
2012-04-19	0	4.880	4.870	4.880	4.780	4.890	387,000	1,869,676	4.8312	1.974	1.970	1.974	1.933	1.978	956,808	1.9541	1.46%
2012-04-18	0	4.810	4.810	4.850	4.770	4.850	395,000	1,901,055	4.8128	1.945	1.945	1.962	1.929	1.962	976,587	1.9466	1.26%
2012-04-17	0	4.750	4.740	4.750	4.690	4.800	471,500	2,228,130	4.7256	1.921	1.917	1.921	1.897	1.941	1,165,724	1.9114	-1.04%
2012-04-16	0	4.800	4.790	4.800	4.760	4.900	786,500	3,772,795	4.7969	1.941	1.937	1.941	1.925	1.982	1,944,521	1.9402	-1.84%
2012-04-13	0	4.890	4.880	4.890	4.850	5.100	2,175,500	10,691,430	4.9145	1.978	1.974	1.978	1.962	2.063	5,378,647	1.9878	-1.81%
2012-04-12	0	4.980	4.970	5.000	4.550	5.000	3,334,000	16,259,435	4.8769	2.014	2.010	2.022	1.840	2.022	8,242,891	1.9725	6.41%
2012-04-11	0	4.680	4.650	4.680	4.500	4.680	682,500	3,126,860	4.5815	1.893	1.881	1.893	1.820	1.893	1,687,394	1.8531	0.00%
2012-04-10	0	4.680	4.680	4.700	4.620	4.800	672,500	3,148,910	4.6824	1.893	1.893	1.901	1.869	1.941	1,662,671	1.8939	-1.89%
2012-04-05	0	4.770	4.770	4.790	4.730	4.820	876,800	4,188,109	4.7766	1.929	1.929	1.937	1.913	1.950	2,167,776	1.9320	-2.05%
2012-04-03	0	4.870	4.870	4.880	4.720	4.900	912,003	4,409,839	4.8353	1.970	1.970	1.974	1.909	1.982	2,254,811	1.9557	1.46%
2012-04-02	0	4.800	4.780	4.820	4.610	4.920	3,233,000	15,446,620	4.7778	1.941	1.933	1.950	1.865	1.990	7,993,181	1.9325	-2.44%
2012-03-30	0	4.920	4.900	4.930	4.860	5.000	2,279,000	11,180,300	4.9058	1.990	1.982	1.994	1.966	2.022	5,634,537	1.9842	-1.60%
2012-03-29	0	5.000	4.990	5.000	4.990	5.100	3,689,500	18,482,300	5.0094	2.022	2.018	2.022	2.018	2.063	9,121,819	2.0262	-2.53%
2012-03-28	0	5.130	5.100	5.130	5.050	5.210	1,101,000	5,616,475	5.1012	2.075	2.063	2.075	2.043	2.107	2,722,082	2.0633	-1.35%
2012-03-27	0	5.200	5.180	5.220	5.130	5.250	2,411,500	12,550,180	5.2043	2.103	2.095	2.111	2.075	2.123	5,962,127	2.1050	2.56%
2012-03-26	0	5.070	5.070	5.080	4.990	5.160	1,367,500	6,928,575	5.0666	2.051	2.051	2.055	2.018	2.087	3,380,970	2.0493	0.00%
2012-03-23	0	5.070	5.060	5.100	4.960	5.200	3,090,000	15,691,122	5.0780	2.051	2.047	2.063	2.006	2.103	7,639,632	2.0539	-1.55%
2012-03-22	0	5.150	5.140	5.170	4.920	5.500	7,920,004	40,777,684	5.1487	2.083	2.079	2.091	1.990	2.225	19,581,202	2.0825	-6.36%
2012-03-21	0	5.500	5.480	5.510	5.350	5.890	4,530,000	24,881,835	5.4927	2.225	2.216	2.229	2.164	2.382	11,199,848	2.2216	-5.50%
2012-03-20	1	-	-	-	-	-	0	0	-	2.354	-	-	-	-	0	-	0.00%
2012-03-19	0	5.820	5.810	5.840	5.780	5.970	11,282,500	66,230,745	5.8702	2.354	2.350	2.362	2.338	2.415	27,894,545	2.3743	1.39%
2012-03-16	0	5.740	5.720	5.730	5.470	5.750	8,319,000	47,327,342	5.6891	2.322	2.314	2.318	2.212	2.326	20,567,669	2.3011	2.68%
2012-03-15	0	5.590	5.570	5.590	5.300	5.600	3,909,000	21,473,780	5.4934	2.261	2.253	2.261	2.144	2.265	9,664,505	2.2219	2.95%
2012-03-14	0	5.430	5.410	5.430	5.410	5.760	7,171,500	40,226,075	5.6092	2.196	2.188	2.196	2.188	2.330	17,730,621	2.2687	-1.99%
2012-03-13	0	5.540	5.520	5.540	5.510	5.830	11,072,500	62,135,160	5.6117	2.241	2.233	2.241	2.229	2.358	27,375,347	2.2697	-4.65%
2012-03-12	0	5.810	5.810	5.820	5.580	5.890	12,765,000	72,479,070	5.6780	2.350	2.350	2.354	2.257	2.382	31,559,838	2.2966	10.04%
2012-03-09	0	5.280	5.260	5.270	5.250	5.340	5,519,500	28,394,200	5.1443	2.136	2.128	2.132	2.123	2.160	13,646,261	2.0807	0.57%
2012-03-08	0	5.250	5.190	5.250	4.980	5.260	2,393,500	12,175,377	5.0869	2.123	2.099	2.123	2.014	2.128	5,917,624	2.0575	5.42%
2012-03-07	0	4.980	4.950	4.980	4.860	5.030	1,265,300	6,283,054	4.9657	2.014	2.002	2.014	1.966	2.034	3,128,293	2.0085	-1.78%
2012-03-06	0	5.070	5.060	5.080	5.040	5.170	1,893,502	9,602,740	5.0714	2.051	2.047	2.055	2.039	2.091	4,681,443	2.0512	-1.93%
2012-03-05	0	5.170	5.160	5.170	5.050	5.300	2,581,000	13,361,305	5.1768	2.091	2.087	2.091	2.043	2.144	6,381,194	2.0939	0.00%
2012-03-02	0	5.170	5.160	5.170	5.120	5.180	886,002	4,557,655	5.1441	2.091	2.087	2.091	2.071	2.095	2,190,527	2.0806	0.98%
2012-03-01	0	5.120	5.120	5.130	5.110	5.200	2,545,500	13,126,420	5.1567	2.071	2.071	2.075	2.067	2.103	6,293,425	2.0857	-0.58%
2012-02-29	0	5.150	5.130	5.150	5.070	5.200	2,559,000	13,139,175	5.1345	2.083	2.075	2.083	2.051	2.103	6,326,802	2.0767	1.98%
2012-02-28	0	5.050	5.040	5.050	4.930	5.070	1,441,000	7,232,455	5.0191	2.043	2.039	2.043	1.994	2.051	3,562,689	2.0301	0.20%
2012-02-27	0	5.040	4.970	5.060	4.890	5.130	1,520,500	7,710,775	5.0712	2.039	2.010	2.047	1.978	2.075	3,759,243	2.0512	-1.75%
2012-02-24	0	5.130	5.110	5.130	5.030	5.140	1,391,000	7,079,640	5.0896	2.075	2.067	2.075	2.034	2.079	3,439,070	2.0586	0.39%
2012-02-23	0	5.110	5.080	5.120	5.030	5.140	925,000	4,702,890	5.0842	2.067	2.055	2.071	2.034	2.079	2,286,945	2.0564	-0.58%
2012-02-22	0	5.140	5.090	5.140	5.030	5.140	1,796,000	9,164,980	5.1030	2.079	2.059	2.079	2.034	2.079	4,440,381	2.0640	0.78%
2012-02-21	0	5.100	5.090	5.100	5.070	5.140	1,152,000	5,881,170	5.1052	2.063	2.059	2.063	2.051	2.079	2,848,173	2.0649	-1.54%
2012-02-20	0	5.180	5.170	5.180	5.100	5.200	2,726,500	14,039,780	5.1494	2.095	2.091	2.095	2.063	2.103	6,740,924	2.0828	-0.19%
2012-02-17	0	5.190	5.120	5.190	5.060	5.200	1,365,500	6,996,975	5.1241	2.099	2.071	2.099	2.047	2.103	3,376,025	2.0725	1.17%
2012-02-16	0	5.130	5.130	5.150	5.010	5.200	1,461,000	7,427,490	5.0838	2.075	2.075	2.083	2.026	2.103	3,612,137	2.0563	-0.58%
2012-02-15	0	5.160	5.150	5.160	5.120	5.260	4,246,002	21,966,010	5.1733	2.087	2.083	2.087	2.071	2.128	10,497,700	2.0925	0.58%
2012-02-14	0	5.130	5.100	5.130	5.040	5.150	2,853,006	14,581,365	5.1109	2.075	2.063	2.075	2.039	2.083	7,053,694	2.0672	1.99%
2012-02-13	0	5.030	5.030	5.040	4.960	5.130	4,543,002	22,999,490	5.0626	2.034	2.034	2.039	2.006	2.075	11,231,994	2.0477	2.44%
2012-02-10	0	4.910	4.890	4.920	4.800	5.060	3,891,300	19,281,885	4.9551	1.986	1.978	1.990	1.941	2.047	9,620,744	2.0042	0.41%
2012-02-09	0	4.890	4.890	4.930	4.760	4.980	5,585,002	27,033,441	4.8404	1.978	1.978	1.994	1.925	2.014	13,808,207	1.9578	2.09%
2012-02-08	0	4.790	4.780	4.790	4.680	4.800	3,463,000	16,526,238	4.7722	1.937	1.933	1.937	1.893	1.941	8,561,827	1.9302	1.27%
2012-02-07	0	4.730	4.730	4.750	4.720	4.780	2,627,033	12,444,040	4.7369	1.913	1.913	1.921	1.909	1.933	6,495,005	1.9159	1.07%
2012-02-06	0	4.680	4.670	4.680	4.590	4.850	1,979,500	9,347,515	4.7222	1.893	1.889	1.893	1.857	1.962	4,894,062	1.9100	0.00%
2012-02-03	0	4.680	4.670	4.680	4.530	4.730	4,369,500	20,389,570	4.6663	1.893	1.889	1.893	1.832	1.913	10,803,033	1.8874	4.70%
2012-02-02	0	4.470	4.470	4.480	4.170	4.550	5,514,500	24,024,605	4.3566	1.808	1.808	1.812	1.687	1.840	13,633,899	1.7621	7.71%
2012-02-01	0	4.150	4.140	4.150	4.120	4.170	673,023	2,789,129	4.1442	1.679	1.675	1.679	1.666	1.687	1,663,964	1.6762	0.73%
2012-01-31	0	4.120	4.120	4.160	4.120	4.170	433,000	1,799,905	4.1568	1.666	1.666	1.683	1.666	1.687	1,070,537	1.6813	-0.96%
2012-01-30	0	4.160	4.160	4.180	4.130	4.190	278,500	1,156,160	4.1514	1.683	1.683	1.691	1.670	1.695	688,556	1.6791	0.97%
2012-01-27	0	4.120	4.110	4.150	4.070	4.180	1,388,500	5,749,340	4.1407	1.666	1.662	1.679	1.646	1.691	3,432,890	1.6748	-0.24%
2012-01-26	0	4.130	4.130	4.150	4.090	4.150	89,500	368,125	4.1131	1.670	1.670	1.679	1.654	1.679	221,277	1.6636	0.98%
2012-01-20	0	4.090	4.080	4.100	4.050	4.100	1,458,537	5,959,618	4.0860	1.654	1.650	1.658	1.638	1.658	3,606,047	1.6527	0.99%
2012-01-19	0	4.050	4.050	4.070	4.020	4.100	731,000	2,972,882	4.0669	1.638	1.638	1.646	1.626	1.658	1,807,304	1.6449	0.75%
2012-01-18	0	4.020	4.010	4.050	4.010	4.050	120,000	481,765	4.0147	1.626	1.622	1.638	1.622	1.638	296,685	1.6238	-1.23%
2012-01-17	0	4.070	4.080	4.090	4.000	4.100	396,500	1,617,580	4.0796	1.646	1.650	1.654	1.618	1.658	980,296	1.6501	1.75%
2012-01-16	0	4.000	3.950	4.000	3.950	4.010	97,500	386,830	3.9675	1.618	1.598	1.618	1.598	1.622	241,056	1.6047	0.00%
2012-01-13	0	4.000	3.950	4.040	4.000	4.100	209,500	843,065	4.0242	1.618	1.598	1.634	1.618	1.658	517,962	1.6277	-1.23%
2012-01-12	0	4.050	4.050	4.100	4.050	4.170	137,500	560,802	4.0786	1.638	1.638	1.658	1.638	1.687	339,951	1.6497	0.00%
2012-01-11	0	4.050	4.050	4.070	4.020	4.140	554,000	2,230,735	4.0266	1.638	1.638	1.646	1.626	1.675	1,369,694	1.6286	1.25%
2012-01-10	0	4.000	3.860	4.000	4.000	4.000	235,600	942,400	4.0000	1.618	1.561	1.618	1.618	1.618	582,491	1.6179	0.00%
2012-01-09	0	4.000	3.870	4.000	3.830	4.100	40,000	159,195	3.9799	1.618	1.565	1.618	1.549	1.658	98,895	1.6097	1.52%
2012-01-06	0	3.940	3.930	3.940	3.940	4.150	194,500	772,235	3.9704	1.594	1.590	1.594	1.594	1.679	480,876	1.6059	-5.06%
2012-01-05	0	4.150	4.080	4.150	4.100	4.160	1,066,500	4,420,445	4.1448	1.679	1.650	1.679	1.658	1.683	2,636,786	1.6765	0.00%
2012-01-04	0	4.150	4.110	4.150	4.150	4.160	60,000	249,400	4.1567	1.679	1.662	1.679	1.679	1.683	148,342	1.6812	-0.24%
2012-01-03	0	4.160	4.150	4.160	4.120	4.430	144,510	606,546	4.1973	1.683	1.679	1.683	1.666	1.792	357,283	1.6977	-0.24%
2011-12-30	0	4.170	4.160	4.170	4.140	4.200	1,732,010	7,222,904	4.1702	1.687	1.683	1.687	1.675	1.699	4,282,174	1.6867	0.48%
2011-12-29	0	4.150	4.150	4.160	3.990	4.150	2,002,510	8,231,291	4.1105	1.679	1.679	1.683	1.614	1.679	4,950,951	1.6626	3.75%
2011-12-28	0	4.000	3.980	4.000	3.960	4.070	516,000	2,063,940	3.9999	1.618	1.610	1.618	1.602	1.646	1,275,744	1.6178	-0.25%
2011-12-23	0	4.010	4.000	4.160	-	-	0	0	-	1.622	1.618	1.683	-	-	0	-	0.00%
2011-12-22	0	4.010	4.010	4.070	4.000	4.070	164,500	662,690	4.0285	1.622	1.622	1.646	1.618	1.646	406,705	1.6294	-3.37%
2011-12-21	0	4.150	4.070	4.150	4.140	4.170	67,000	278,520	4.1570	1.679	1.646	1.679	1.675	1.687	165,649	1.6814	-0.48%
2011-12-20	0	4.170	4.120	4.170	4.020	4.190	2,459,500	10,254,320	4.1693	1.687	1.666	1.687	1.626	1.695	6,080,801	1.6863	0.48%
2011-12-19	0	4.150	4.120	4.150	4.120	4.190	402,000	1,672,725	4.1610	1.679	1.666	1.679	1.666	1.695	993,894	1.6830	0.00%
2011-12-16	0	4.150	3.990	4.150	3.930	4.170	736,500	2,969,425	4.0318	1.679	1.614	1.679	1.590	1.687	1,820,903	1.6307	6.14%
2011-12-15	0	3.910	3.910	3.950	3.830	4.020	602,500	2,363,310	3.9225	1.581	1.581	1.598	1.549	1.626	1,489,605	1.5865	0.51%
2011-12-14	0	3.890	3.800	4.020	3.800	3.910	824,500	3,213,570	3.8976	1.573	1.537	1.626	1.537	1.581	2,038,471	1.5765	-2.02%
2011-12-13	0	3.970	3.970	4.010	3.860	4.100	580,800	2,310,621	3.9783	1.606	1.606	1.622	1.561	1.658	1,435,954	1.6091	0.25%
2011-12-12	0	3.960	3.940	4.010	3.900	4.160	103,500	416,800	4.0271	1.602	1.594	1.622	1.577	1.683	255,891	1.6288	-1.00%
2011-12-09	0	4.000	3.850	4.020	4.000	4.150	5,500	22,360	4.0655	1.618	1.557	1.626	1.618	1.679	13,598	1.6444	-1.23%
2011-12-08	0	4.050	3.970	4.050	4.070	4.090	1,500	6,115	4.0767	1.638	1.606	1.638	1.646	1.654	3,709	1.6489	1.25%
2011-12-07	0	4.000	3.960	4.010	3.750	4.060	192,000	752,990	3.9218	1.618	1.602	1.622	1.517	1.642	474,696	1.5863	-1.72%
2011-12-06	0	4.070	4.000	4.070	4.000	4.150	474,500	1,928,420	4.0641	1.646	1.618	1.646	1.618	1.679	1,173,141	1.6438	0.25%
2011-12-05	0	4.060	3.880	4.060	3.710	4.070	799,000	3,139,165	3.9289	1.642	1.569	1.642	1.501	1.646	1,975,426	1.5891	-0.98%
2011-12-02	0	4.100	3.830	4.100	4.100	4.100	500	2,050	4.1000	1.658	1.549	1.658	1.658	1.658	1,236	1.6583	1.99%
2011-12-01	0	4.020	3.790	4.020	4.050	4.180	126,500	509,750	4.0296	1.626	1.533	1.626	1.638	1.691	312,755	1.6299	0.50%
2011-11-30	0	4.000	3.950	4.000	3.970	4.000	9,000	35,845	3.9828	1.618	1.598	1.618	1.606	1.618	22,251	1.6109	5.26%
2011-11-29	0	3.800	3.900	4.000	3.800	4.000	55,000	212,825	3.8695	1.537	1.577	1.618	1.537	1.618	135,980	1.5651	0.00%
2011-11-28	0	3.800	3.760	3.960	3.750	3.800	210,000	788,450	3.7545	1.537	1.521	1.602	1.517	1.537	519,198	1.5186	2.43%
2011-11-25	0	3.710	3.710	3.790	3.700	3.900	965,000	3,691,825	3.8257	1.501	1.501	1.533	1.497	1.577	2,385,840	1.5474	-3.89%
2011-11-24	0	3.860	3.860	3.940	3.850	3.940	834,500	3,242,340	3.8854	1.561	1.561	1.594	1.557	1.594	2,063,195	1.5715	-1.03%
2011-11-23	0	3.900	3.900	3.980	3.890	3.960	287,900	1,123,390	3.9020	1.577	1.577	1.610	1.573	1.602	711,796	1.5782	0.00%
2011-11-22	0	3.900	3.900	3.910	3.890	3.900	153,000	596,510	3.8988	1.577	1.577	1.581	1.573	1.577	378,273	1.5769	0.00%
2011-11-21	0	3.900	3.900	4.030	3.890	3.900	114,400	446,125	3.8997	1.577	1.577	1.630	1.573	1.577	282,839	1.5773	0.00%
2011-11-18	0	3.900	3.900	3.990	3.900	4.000	23,000	89,800	3.9043	1.577	1.577	1.614	1.577	1.618	56,865	1.5792	-0.26%
2011-11-17	0	3.910	3.910	4.070	3.860	4.110	60,500	239,891	3.9651	1.581	1.581	1.646	1.561	1.662	149,579	1.6038	0.51%
2011-11-16	0	3.890	3.890	4.030	3.850	3.940	133,500	524,595	3.9296	1.573	1.573	1.630	1.557	1.594	330,062	1.5894	-4.66%
2011-11-15	0	4.080	4.080	4.140	4.080	4.200	61,000	253,405	4.1542	1.650	1.650	1.675	1.650	1.699	150,815	1.6802	2.00%
2011-11-14	0	4.000	4.000	4.120	3.970	4.190	70,400	283,328	4.0245	1.618	1.618	1.666	1.606	1.695	174,055	1.6278	2.04%
2011-11-11	0	3.920	3.920	4.060	3.880	3.920	132,000	513,695	3.8916	1.586	1.586	1.642	1.569	1.586	326,353	1.5740	-4.16%
2011-11-10	0	4.090	3.910	4.090	3.840	4.090	357,500	1,393,627	3.8983	1.654	1.581	1.654	1.553	1.654	883,873	1.5767	3.28%
2011-11-09	0	3.960	3.960	4.100	3.900	4.240	83,400	342,652	4.1085	1.602	1.602	1.658	1.577	1.715	206,196	1.6618	-5.71%
2011-11-08	0	4.200	4.000	4.250	4.190	4.300	139,500	593,340	4.2533	1.699	1.618	1.719	1.695	1.739	344,896	1.7203	-2.33%
2011-11-07	0	4.300	4.250	4.300	4.250	4.590	114,700	505,252	4.4050	1.739	1.719	1.739	1.719	1.857	283,581	1.7817	0.00%
2011-11-04	0	4.300	4.260	4.300	4.260	4.420	49,000	210,105	4.2879	1.739	1.723	1.739	1.723	1.788	121,146	1.7343	0.00%
2011-11-03	0	4.300	4.200	4.320	4.180	4.300	86,500	366,300	4.2347	1.739	1.699	1.747	1.691	1.739	213,860	1.7128	0.00%
2011-11-02	0	4.300	4.220	4.300	4.220	4.300	67,500	290,210	4.2994	1.739	1.707	1.739	1.707	1.739	166,885	1.7390	-3.37%
2011-11-01	0	4.450	4.390	4.450	4.450	4.500	20,000	89,500	4.4750	1.800	1.776	1.800	1.800	1.820	49,447	1.8100	-3.26%
2011-10-31	0	4.600	4.500	4.600	4.480	4.700	420,500	1,918,045	4.5613	1.861	1.820	1.861	1.812	1.901	1,039,633	1.8449	0.22%
2011-10-28	0	4.590	4.590	4.620	4.290	4.610	503,500	2,249,155	4.4670	1.857	1.857	1.869	1.735	1.865	1,244,840	1.8068	9.55%
2011-10-27	0	4.190	4.190	4.210	4.040	4.210	341,500	1,412,725	4.1368	1.695	1.695	1.703	1.634	1.703	844,315	1.6732	5.28%
2011-10-26	0	3.980	3.980	4.000	3.880	4.020	274,000	1,093,660	3.9915	1.610	1.610	1.618	1.569	1.626	677,430	1.6144	1.79%
2011-10-25	0	3.910	3.910	3.960	3.840	3.960	149,000	579,095	3.8865	1.581	1.581	1.602	1.553	1.602	368,384	1.5720	2.36%
2011-10-24	0	3.820	3.820	3.860	3.610	3.840	159,500	604,420	3.7895	1.545	1.545	1.561	1.460	1.553	394,343	1.5327	4.95%
2011-10-21	0	3.640	3.630	3.730	3.640	3.740	21,500	79,635	3.7040	1.472	1.468	1.509	1.472	1.513	53,156	1.4981	-2.15%
2011-10-20	0	3.720	3.690	3.720	3.600	3.750	199,500	734,770	3.6831	1.505	1.492	1.505	1.456	1.517	493,238	1.4897	0.54%
2011-10-19	0	3.700	3.700	3.750	3.600	3.850	264,500	970,395	3.6688	1.497	1.497	1.517	1.456	1.557	653,943	1.4839	-1.60%
2011-10-18	0	3.760	3.750	3.760	3.670	3.900	456,000	1,710,375	3.7508	1.521	1.517	1.521	1.484	1.577	1,127,402	1.5171	-4.08%
2011-10-17	0	3.920	3.900	4.060	3.900	4.120	607,000	2,414,165	3.9772	1.586	1.577	1.642	1.577	1.666	1,500,730	1.6087	-2.73%
2011-10-14	0	4.030	3.980	4.030	3.820	4.060	396,000	1,580,910	3.9922	1.630	1.610	1.630	1.545	1.642	979,060	1.6147	0.50%
2011-10-13	0	4.010	3.990	4.010	3.910	4.060	849,000	3,407,207	4.0132	1.622	1.614	1.622	1.581	1.642	2,099,044	1.6232	2.56%
2011-10-12	0	3.910	3.910	4.000	3.430	4.060	171,000	665,590	3.8923	1.581	1.581	1.618	1.387	1.642	422,776	1.5743	-0.26%
2011-10-11	0	3.920	3.850	3.990	3.900	4.050	230,000	913,205	3.9705	1.586	1.557	1.614	1.577	1.638	568,646	1.6059	-0.76%
2011-10-10	0	3.950	3.900	3.950	3.900	4.000	6,500	25,800	3.9692	1.598	1.577	1.598	1.577	1.618	16,070	1.6054	-3.66%
2011-10-07	0	4.100	4.050	4.180	4.020	4.100	206,500	840,067	4.0681	1.658	1.638	1.691	1.626	1.658	510,545	1.6454	1.49%
2011-10-06	0	4.040	4.040	4.120	3.820	4.260	261,000	1,055,760	4.0451	1.634	1.634	1.666	1.545	1.723	645,289	1.6361	1.00%
2011-10-04	0	4.000	4.000	4.050	3.630	4.090	321,000	1,221,570	3.8055	1.618	1.618	1.638	1.468	1.654	793,632	1.5392	3.36%
2011-10-03	0	3.870	3.870	3.970	3.820	4.000	289,000	1,127,375	3.9010	1.565	1.565	1.606	1.545	1.618	714,516	1.5778	-3.25%
2011-09-30	0	4.000	3.810	4.000	3.900	4.080	19,750,000	79,003,530	4.0002	1.618	1.541	1.618	1.577	1.650	48,829,361	1.6180	-3.61%
2011-09-28	0	4.150	4.010	4.150	4.000	4.160	647,500	2,658,235	4.1054	1.679	1.622	1.679	1.618	1.683	1,600,861	1.6605	2.47%
2011-09-27	0	4.050	4.000	4.150	3.990	4.200	25,000	101,795	4.0718	1.638	1.618	1.679	1.614	1.699	61,809	1.6469	2.27%
2011-09-26	0	3.960	3.770	3.980	3.840	4.190	34,500	134,615	3.9019	1.602	1.525	1.610	1.553	1.695	85,297	1.5782	-7.91%
2011-09-23	0	4.300	4.060	4.310	3.980	4.300	397,000	1,693,510	4.2658	1.739	1.642	1.743	1.610	1.739	981,532	1.7254	0.00%
2011-09-22	0	4.300	4.290	4.300	3.910	4.330	977,000	3,989,352	4.0833	1.739	1.735	1.739	1.581	1.751	2,415,508	1.6516	0.00%
2011-09-21	0	4.300	4.290	4.490	4.220	4.500	856,500	3,707,900	4.3291	1.739	1.735	1.816	1.707	1.820	2,117,587	1.7510	-5.49%
2011-09-20	0	4.550	4.470	4.560	4.390	4.700	299,000	1,339,560	4.4801	1.840	1.808	1.844	1.776	1.901	739,239	1.8121	-4.21%
2011-09-19	0	4.750	4.480	4.750	4.450	4.770	144,500	653,045	4.5193	1.921	1.812	1.921	1.800	1.929	357,258	1.8279	-0.42%
2011-09-16	0	4.770	4.710	4.770	4.700	5.000	230,000	1,102,065	4.7916	1.929	1.905	1.929	1.901	2.022	568,646	1.9381	2.80%
2011-09-15	0	4.640	4.600	4.650	4.530	4.700	296,001	1,367,004	4.6182	1.877	1.861	1.881	1.832	1.901	731,825	1.8679	2.20%
2011-09-14	0	4.540	4.500	4.550	4.430	4.880	333,500	1,510,112	4.5281	1.836	1.820	1.840	1.792	1.974	824,536	1.8315	-5.02%
2011-09-12	0	4.780	4.690	4.780	4.780	4.890	130,000	624,010	4.8001	1.933	1.897	1.933	1.933	1.978	321,408	1.9415	-4.59%
2011-09-09	0	5.010	4.920	5.010	4.820	5.040	199,000	989,480	4.9723	2.026	1.990	2.026	1.950	2.039	492,002	2.0111	0.00%
2011-09-08	0	5.010	4.990	5.010	4.990	5.030	108,500	543,855	5.0125	2.026	2.018	2.026	2.018	2.034	268,252	2.0274	1.21%
2011-09-07	0	4.950	4.940	4.950	4.900	4.990	31,000	153,270	4.9442	2.002	1.998	2.002	1.982	2.018	76,644	1.9998	1.02%
2011-09-06	0	4.900	4.870	4.950	4.210	5.150	343,500	1,684,100	4.9028	1.982	1.970	2.002	1.703	2.083	849,260	1.9830	-5.41%
2011-09-05	0	5.180	5.110	5.250	5.000	7.850	156,000	837,255	5.3670	2.095	2.067	2.123	2.022	3.175	385,690	2.1708	-7.17%
2011-09-02	0	5.580	5.480	5.580	5.580	5.590	153,500	857,540	5.5866	2.257	2.216	2.257	2.257	2.261	379,509	2.2596	2.01%
2011-09-01	0	5.470	5.460	5.520	5.420	5.700	440,500	2,414,140	5.4805	2.212	2.208	2.233	2.192	2.305	1,089,080	2.2167	-0.91%
2011-08-31	0	5.520	5.510	5.520	5.420	5.690	1,073,500	5,943,142	5.5362	2.233	2.229	2.233	2.192	2.301	2,654,092	2.2392	2.03%
2011-08-30	0	5.410	5.410	5.560	5.370	5.630	1,561,400	8,589,655	5.5013	2.188	2.188	2.249	2.172	2.277	3,860,363	2.2251	-1.10%
2011-08-29	0	5.470	5.390	5.470	5.400	5.790	112,000	612,615	5.4698	2.212	2.180	2.212	2.184	2.342	276,906	2.2124	-4.87%
2011-08-26	0	5.750	5.740	5.750	5.720	5.790	33,000	189,640	5.7467	2.326	2.322	2.326	2.314	2.342	81,588	2.3244	-0.17%
2011-08-25	0	5.760	5.620	5.760	5.390	5.780	416,000	2,309,900	5.5526	2.330	2.273	2.330	2.180	2.338	1,028,507	2.2459	1.77%
2011-08-24	0	5.660	5.660	5.700	5.660	6.050	197,000	1,123,260	5.7018	2.289	2.289	2.305	2.289	2.447	487,057	2.3062	-4.23%
2011-08-23	0	5.910	5.910	5.920	5.710	6.200	282,000	1,658,630	5.8817	2.390	2.390	2.394	2.310	2.508	697,209	2.3790	-4.06%
2011-08-22	0	6.160	6.010	6.170	5.950	6.590	138,500	848,645	6.1274	2.492	2.431	2.496	2.407	2.665	342,424	2.4783	-3.60%
2011-08-19	0	6.390	6.110	6.390	6.100	6.400	106,000	657,680	6.2045	2.585	2.471	2.585	2.467	2.589	262,072	2.5095	-1.39%
2011-08-18	0	6.480	6.300	6.480	6.300	6.500	58,500	377,535	6.4536	2.621	2.548	2.621	2.548	2.629	144,634	2.6103	-0.31%
2011-08-17	0	6.500	6.470	6.500	6.470	6.500	869,500	5,591,630	6.4309	2.629	2.617	2.629	2.617	2.629	2,149,728	2.6011	0.46%
2011-08-16	0	6.470	6.410	6.470	6.310	6.500	103,500	666,225	6.4370	2.617	2.593	2.617	2.552	2.629	255,891	2.6036	1.09%
2011-08-15	0	6.400	6.350	6.400	6.290	6.590	868,000	5,640,940	6.4988	2.589	2.568	2.589	2.544	2.665	2,146,020	2.6286	5.79%
2011-08-12	0	6.050	6.000	6.030	5.990	6.140	189,500	1,148,490	6.0606	2.447	2.427	2.439	2.423	2.483	468,515	2.4513	1.34%
2011-08-11	0	5.970	5.870	6.000	5.870	6.000	138,000	822,050	5.9569	2.415	2.374	2.427	2.374	2.427	341,187	2.4094	1.53%
2011-08-10	0	5.880	5.850	5.880	5.560	6.070	250,500	1,472,570	5.8785	2.378	2.366	2.378	2.249	2.455	619,329	2.3777	-1.51%
2011-08-09	0	5.970	5.850	5.970	5.560	6.000	292,000	1,702,445	5.8303	2.415	2.366	2.415	2.249	2.427	721,933	2.3582	-1.32%
2011-08-08	0	6.050	5.900	6.050	5.600	6.510	654,000	3,881,885	5.9356	2.447	2.386	2.447	2.265	2.633	1,616,932	2.4008	-3.20%
2011-08-05	0	6.250	6.250	6.400	6.040	6.420	590,000	3,646,285	6.1801	2.528	2.528	2.589	2.443	2.597	1,458,700	2.4997	-5.30%
2011-08-04	0	6.600	6.570	6.590	6.500	6.690	58,500	384,390	6.5708	2.670	2.657	2.665	2.629	2.706	144,634	2.6577	-1.49%
2011-08-03	0	6.700	6.510	6.700	6.500	6.850	440,535	2,969,074	6.7397	2.710	2.633	2.710	2.629	2.771	1,089,167	2.7260	-2.90%
2011-08-02	0	6.900	6.870	6.900	6.870	7.000	114,500	790,770	6.9063	2.791	2.779	2.791	2.779	2.831	283,087	2.7934	-0.72%
2011-08-01	0	6.950	6.810	6.950	6.750	6.950	268,500	1,839,990	6.8528	2.811	2.754	2.811	2.730	2.811	663,832	2.7718	0.00%
2011-07-29	0	6.950	6.930	6.950	6.900	7.050	411,500	2,874,160	6.9846	2.811	2.803	2.811	2.791	2.852	1,017,381	2.8251	-0.14%
2011-07-28	0	6.960	6.950	7.000	6.910	7.000	119,500	832,385	6.9656	2.815	2.811	2.831	2.795	2.831	295,449	2.8174	-0.57%
2011-07-27	0	7.000	7.000	7.020	6.610	7.100	270,000	1,871,175	6.9303	2.831	2.831	2.839	2.674	2.872	667,541	2.8031	3.09%
2011-07-26	0	6.790	6.690	6.790	6.690	6.790	88,000	588,770	6.6906	2.746	2.706	2.746	2.706	2.746	217,569	2.7061	2.26%
2011-07-25	0	6.640	6.640	6.690	6.570	6.690	333,500	2,216,135	6.6451	2.686	2.686	2.706	2.657	2.706	824,536	2.6877	-0.15%
2011-07-22	0	6.650	6.650	6.790	6.410	6.800	234,500	1,555,015	6.6312	2.690	2.690	2.746	2.593	2.750	579,771	2.6821	1.84%
2011-07-21	0	6.530	6.450	6.530	6.360	6.530	281,500	1,802,165	6.4020	2.641	2.609	2.641	2.572	2.641	695,973	2.5894	1.56%
2011-07-20	0	6.430	6.360	6.450	6.360	6.450	295,000	1,894,825	6.4231	2.601	2.572	2.609	2.572	2.609	729,350	2.5980	2.39%
2011-07-19	0	6.280	6.220	6.250	6.020	6.330	4,055,200	25,252,780	6.2273	2.540	2.516	2.528	2.435	2.560	10,025,966	2.5187	4.15%
2011-07-18	0	6.030	6.000	6.090	6.000	6.690	1,404,000	8,764,675	6.2426	2.439	2.427	2.463	2.427	2.706	3,471,211	2.5250	-10.80%
2011-07-15	0	6.760	6.740	6.780	6.690	7.030	412,500	2,799,150	6.7858	2.734	2.726	2.742	2.706	2.843	1,019,854	2.7447	-4.65%
2011-07-14	0	7.090	7.050	7.090	7.080	7.110	455,500	3,232,825	7.0973	2.868	2.852	2.868	2.864	2.876	1,126,166	2.8706	0.00%
2011-07-13	0	7.090	7.000	7.090	7.000	7.090	165,500	1,168,130	7.0582	2.868	2.831	2.868	2.831	2.868	409,178	2.8548	-0.14%
2011-07-12	0	7.100	7.050	7.100	7.090	7.180	175,500	1,247,980	7.1110	2.872	2.852	2.872	2.868	2.904	433,901	2.8762	-2.34%
2011-07-11	0	7.270	7.160	7.270	7.190	7.350	188,500	1,367,205	7.2531	2.940	2.896	2.940	2.908	2.973	466,042	2.9337	0.83%
2011-07-08	0	7.210	7.220	7.230	6.800	7.410	369,000	2,650,235	7.1822	2.916	2.920	2.924	2.750	2.997	912,306	2.9050	-2.30%
2011-07-07	0	7.380	7.330	7.380	7.250	7.430	1,251,000	9,240,055	7.3861	2.985	2.965	2.985	2.932	3.005	3,092,938	2.9875	1.10%
2011-07-06	0	7.300	7.250	7.350	7.250	7.350	239,500	1,743,950	7.2816	2.953	2.932	2.973	2.932	2.973	592,133	2.9452	-0.27%
2011-07-05	0	7.320	7.300	7.320	7.260	7.370	413,000	3,028,220	7.3323	2.961	2.953	2.961	2.936	2.981	1,021,090	2.9657	0.27%
2011-07-04	0	7.300	7.280	7.300	7.180	7.400	358,600	2,629,218	7.3319	2.953	2.945	2.953	2.904	2.993	886,593	2.9655	0.00%
2011-06-30	0	7.300	7.260	7.300	7.090	7.400	672,000	4,883,910	7.2677	2.953	2.936	2.953	2.868	2.993	1,661,434	2.9396	1.96%
2011-06-29	0	7.160	7.100	7.180	7.100	7.180	936,000	6,680,423	7.1372	2.896	2.872	2.904	2.872	2.904	2,314,141	2.8868	0.99%
2011-06-28	0	7.090	7.080	7.090	7.000	7.140	1,148,500	8,133,765	7.0821	2.868	2.864	2.868	2.831	2.888	2,839,520	2.8645	1.29%
2011-06-27	0	7.000	6.950	7.030	6.850	7.120	521,500	3,639,740	6.9794	2.831	2.811	2.843	2.771	2.880	1,289,342	2.8229	0.29%
2011-06-24	0	6.980	6.830	6.980	6.850	7.050	375,000	2,593,375	6.9157	2.823	2.763	2.823	2.771	2.852	927,140	2.7972	1.01%
2011-06-23	0	6.910	6.860	6.910	6.860	6.990	773,500	5,377,452	6.9521	2.795	2.775	2.795	2.775	2.827	1,912,380	2.8119	0.00%
2011-06-22	0	6.910	6.770	6.910	6.810	6.970	164,000	1,129,132	6.8850	2.795	2.738	2.795	2.754	2.819	405,469	2.7848	2.98%
2011-06-21	0	6.710	6.760	6.770	6.640	6.790	362,000	2,436,165	6.7297	2.714	2.734	2.738	2.686	2.746	894,999	2.7220	-1.18%
2011-06-20	0	6.790	6.700	6.800	6.630	7.000	525,000	3,568,805	6.7977	2.746	2.710	2.750	2.682	2.831	1,297,996	2.7495	-2.30%
2011-06-17	0	6.950	6.870	7.050	6.500	7.070	2,447,500	16,828,657	6.8759	2.811	2.779	2.852	2.629	2.860	6,051,132	2.7811	5.30%
2011-06-16	0	6.600	6.560	6.600	6.510	6.700	304,500	1,998,930	6.5646	2.670	2.653	2.670	2.633	2.710	752,837	2.6552	-2.37%
2011-06-15	0	6.760	6.720	6.760	6.620	6.770	64,500	430,030	6.6671	2.734	2.718	2.734	2.678	2.738	159,468	2.6967	-0.15%
2011-06-14	0	6.770	6.650	6.770	6.560	6.810	1,492,500	10,046,765	6.7315	2.738	2.690	2.738	2.653	2.754	3,690,016	2.7227	0.15%
2011-06-13	0	6.760	6.760	6.790	6.700	6.810	768,500	5,210,730	6.7804	2.734	2.734	2.746	2.710	2.754	1,900,018	2.7425	0.00%
2011-06-10	0	6.760	6.740	6.800	6.590	6.900	498,000	3,372,020	6.7711	2.734	2.726	2.750	2.665	2.791	1,231,242	2.7387	-2.03%
2011-06-09	0	6.900	6.830	6.900	6.800	7.000	1,195,000	8,218,920	6.8778	2.791	2.763	2.791	2.750	2.831	2,954,485	2.7818	-1.43%
2011-06-08	0	7.000	6.970	7.000	6.960	7.150	1,201,500	8,407,920	6.9979	2.831	2.819	2.831	2.815	2.892	2,970,556	2.8304	-1.82%
2011-06-07	0	7.130	7.120	7.130	7.130	7.280	835,500	5,996,580	7.1772	2.884	2.880	2.884	2.884	2.945	2,065,667	2.9030	-0.70%
2011-06-03	0	7.180	7.150	7.180	7.160	7.320	1,704,500	12,295,870	7.2138	2.904	2.892	2.904	2.896	2.961	4,214,159	2.9178	-1.37%
2011-06-02	0	7.280	7.270	7.280	7.210	7.390	762,000	5,557,670	7.2935	2.945	2.940	2.945	2.916	2.989	1,883,948	2.9500	-0.82%
2011-06-01	0	7.340	7.320	7.340	7.250	7.410	559,000	4,096,365	7.3280	2.969	2.961	2.969	2.932	2.997	1,382,056	2.9640	0.69%
2011-05-31	0	7.290	7.270	7.300	7.270	7.440	1,712,000	12,509,855	7.3072	2.949	2.940	2.953	2.940	3.009	4,232,702	2.9555	-1.75%
2011-05-30	0	7.420	7.400	7.410	7.420	7.490	113,500	844,105	7.4370	3.001	2.993	2.997	3.001	3.029	280,614	3.0081	-0.93%
2011-05-27	0	7.490	7.450	7.500	7.400	7.570	995,500	7,450,510	7.4842	3.029	3.013	3.034	2.993	3.062	2,461,247	3.0271	-1.32%
2011-05-26	0	7.590	7.500	7.590	7.460	7.600	838,300	6,323,739	7.5435	3.070	3.034	3.070	3.017	3.074	2,072,590	3.0511	-0.13%
2011-05-25	0	7.600	7.500	7.590	7.420	7.620	941,500	7,113,525	7.5555	3.074	3.034	3.070	3.001	3.082	2,327,739	3.0560	-0.78%
2011-05-24	0	7.660	7.610	7.660	7.600	7.680	1,386,500	10,598,780	7.6443	3.098	3.078	3.098	3.074	3.106	3,427,945	3.0919	-0.39%
2011-05-23	0	7.690	7.620	7.690	7.540	7.790	2,234,500	17,117,395	7.6605	3.110	3.082	3.110	3.050	3.151	5,524,517	3.0984	1.18%
2011-05-20	0	7.600	7.590	7.600	7.530	7.600	700,000	5,294,610	7.5637	3.074	3.070	3.074	3.046	3.074	1,730,661	3.0593	0.26%
2011-05-19	0	7.580	7.570	7.600	7.570	7.690	1,572,000	11,944,385	7.5982	3.066	3.062	3.074	3.062	3.110	3,886,570	3.0732	0.00%
2011-05-18	0	7.580	7.580	7.620	7.520	7.650	636,000	4,826,075	7.5882	3.066	3.066	3.082	3.042	3.094	1,572,429	3.0692	0.80%
2011-05-17	0	7.520	7.520	7.530	7.400	7.670	444,000	3,343,890	7.5313	3.042	3.042	3.046	2.993	3.102	1,097,733	3.0462	-1.57%
2011-05-16	0	7.640	7.600	7.640	7.580	7.690	923,500	7,076,000	7.6622	3.090	3.074	3.090	3.066	3.110	2,283,236	3.0991	-0.65%
2011-05-13	0	7.690	7.680	7.690	7.600	7.700	2,458,500	18,877,320	7.6784	3.110	3.106	3.110	3.074	3.114	6,078,328	3.1057	0.00%
2011-05-12	0	7.690	7.690	7.700	7.650	7.730	2,448,000	18,833,125	7.6933	3.110	3.110	3.114	3.094	3.127	6,052,368	3.1117	0.00%
2011-05-11	0	7.690	7.690	7.700	7.610	7.740	1,656,000	12,734,285	7.6898	3.110	3.110	3.114	3.078	3.131	4,094,249	3.1103	-0.26%
2011-05-09	0	7.710	7.700	7.710	7.620	7.780	2,070,500	15,952,210	7.7045	3.118	3.114	3.118	3.082	3.147	5,119,048	3.1162	0.52%
2011-05-06	0	7.670	7.780	7.800	7.580	7.780	2,732,500	20,897,617	7.6478	3.102	3.147	3.155	3.066	3.147	6,755,758	3.0933	-0.26%
2011-05-05	0	7.690	7.660	7.690	7.610	7.720	1,142,000	8,763,360	7.6737	3.110	3.098	3.110	3.078	3.123	2,823,450	3.1038	-0.39%
2011-05-04	0	7.720	7.690	7.720	7.620	7.760	2,887,000	22,176,880	7.6816	3.123	3.110	3.123	3.082	3.139	7,137,740	3.1070	-0.39%
2011-05-03	0	7.750	7.730	7.750	7.640	7.780	2,981,500	22,982,450	7.7084	3.135	3.127	3.135	3.090	3.147	7,371,379	3.1178	0.00%
2011-04-29	0	7.750	7.720	7.750	7.710	7.830	3,278,044	25,412,784	7.7524	3.135	3.123	3.135	3.118	3.167	8,104,547	3.1356	-0.51%
2011-04-28	0	7.790	7.760	7.810	7.730	7.880	1,600,000	12,464,952	7.7906	3.151	3.139	3.159	3.127	3.187	3,955,796	3.1511	-0.51%
2011-04-27	0	7.830	7.790	7.820	7.710	7.950	2,156,500	16,815,210	7.7975	3.167	3.151	3.163	3.118	3.216	5,331,672	3.1538	-0.63%
2011-04-26	0	7.880	7.860	7.880	7.560	7.990	3,564,000	27,829,100	7.8084	3.187	3.179	3.187	3.058	3.232	8,811,536	3.1583	-1.38%
2011-04-21	0	7.990	7.980	8.000	7.790	8.050	9,444,000	75,303,942	7.9737	3.232	3.228	3.236	3.151	3.256	23,349,088	3.2251	1.27%
2011-04-20	0	7.890	7.850	7.890	7.820	8.010	2,748,000	21,738,265	7.9106	3.191	3.175	3.191	3.163	3.240	6,794,080	3.1996	-0.50%
2011-04-19	0	7.930	7.910	7.940	7.820	7.950	4,338,000	34,260,290	7.8977	3.207	3.199	3.211	3.163	3.216	10,725,153	3.1944	0.25%
2011-04-18	0	7.910	7.860	7.900	7.750	8.000	7,810,500	61,807,845	7.9134	3.199	3.179	3.195	3.135	3.236	19,310,467	3.2007	2.73%
2011-04-15	0	7.700	7.670	7.700	7.590	7.750	7,088,000	54,469,130	7.6847	3.114	3.102	3.114	3.070	3.135	17,524,178	3.1082	1.45%
2011-04-14	0	7.590	7.570	7.600	7.420	7.650	6,209,000	47,011,020	7.5714	3.070	3.062	3.074	3.001	3.094	15,350,962	3.0624	0.26%
2011-04-13	0	7.570	7.510	7.580	7.300	7.600	5,061,500	37,879,360	7.4838	3.062	3.038	3.066	2.953	3.074	12,513,915	3.0270	2.30%
2011-04-12	0	7.400	7.370	7.400	7.130	7.410	10,690,000	77,896,525	7.2869	2.993	2.981	2.993	2.884	2.997	26,429,664	2.9473	0.54%
2011-04-11	0	7.360	7.350	7.360	7.350	7.520	2,655,000	19,620,750	7.3901	2.977	2.973	2.977	2.973	3.042	6,564,150	2.9891	-1.08%
2011-04-08	0	7.440	7.420	7.450	7.340	7.500	3,186,000	23,659,465	7.4261	3.009	3.001	3.013	2.969	3.034	7,876,979	3.0036	1.92%
2011-04-07	0	7.300	7.320	7.340	7.270	7.400	2,845,000	20,854,670	7.3303	2.953	2.961	2.969	2.940	2.993	7,033,900	2.9649	-1.08%
2011-04-06	0	7.380	7.380	7.400	7.360	7.500	1,748,000	12,984,885	7.4284	2.985	2.985	2.993	2.977	3.034	4,321,708	3.0046	-1.34%
2011-04-04	0	7.480	7.480	7.490	7.240	7.650	2,767,500	20,678,935	7.4721	3.025	3.025	3.029	2.928	3.094	6,842,292	3.0222	0.00%
2011-04-01	0	7.480	7.480	7.500	7.480	7.680	2,816,500	21,383,344	7.5922	3.025	3.025	3.034	3.025	3.106	6,963,438	3.0708	-1.19%
2011-03-31	0	7.570	7.570	7.580	7.440	7.820	4,794,000	36,318,725	7.5759	3.062	3.062	3.066	3.009	3.163	11,852,555	3.0642	-1.05%
2011-03-30	0	7.650	7.650	7.690	7.400	7.720	2,181,500	16,545,320	7.5844	3.094	3.094	3.110	2.993	3.123	5,393,481	3.0677	3.24%
2011-03-29	0	7.410	7.440	7.450	7.230	7.620	8,037,500	59,599,600	7.4152	2.997	3.009	3.013	2.924	3.082	19,871,696	2.9992	-2.50%
2011-03-28	0	7.600	7.600	7.610	7.520	8.000	7,758,500	59,453,245	7.6630	3.074	3.074	3.078	3.042	3.236	19,181,904	3.0994	-2.94%
2011-03-25	0	7.830	7.830	7.850	7.730	8.150	18,273,000	144,720,910	7.9199	3.167	3.167	3.175	3.127	3.296	45,177,667	3.2034	-0.89%
2011-03-24	0	7.900	7.880	7.890	6.950	8.090	94,996,500	716,342,135	7.5407	3.195	3.187	3.191	2.811	3.272	234,866,755	3.0500

---

Copyright & disclaimer, Privacy policy

Back to top

---